COCE5F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	32.050	35.350	31.720	35.100	35.100	217
2026-10-06	34.210	36.000	34.210	35.350	35.350	288
2026-10-05	33.000	36.100	31.110	35.030	35.030	511
2026-10-02	32.900	32.900	32.900	32.900	32.900	382
2026-10-01	31.200	31.870	31.200	31.640	31.640	32
2026-09-28	31.100	31.100	30.750	30.920	30.920	69
2026-09-25	30.880	30.880	30.880	30.880	30.880	12
2026-09-24	31.310	31.310	30.800	30.900	30.900	150
2026-09-23	31.520	31.600	31.080	31.140	31.140	143
2026-09-22	31.290	31.320	31.050	31.290	31.290	26
2026-09-21	31.060	31.490	30.500	31.210	31.210	107
2026-09-18	31.290	31.290	31.290	31.290	31.290	297
2026-09-17	30.650	31.210	29.660	29.660	29.660	365
2026-09-16	30.800	30.950	30.650	30.880	30.880	193
2026-09-15	30.720	31.480	30.720	31.070	31.070	228
2026-09-14	31.190	31.190	31.190	31.190	31.190	141
2026-09-11	30.940	30.940	30.940	30.940	30.940	122
2026-09-10	30.880	31.300	30.880	31.080	31.080	200
2026-09-09	31.520	31.590	30.800	31.590	31.590	33
2026-09-08	32.530	32.530	31.010	31.620	31.620	273
2026-09-07	31.320	31.320	31.320	31.320	31.320	0
2026-09-04	31.610	32.530	31.300	31.320	31.320	85
2026-09-03	31.210	31.480	31.010	31.360	31.360	131
2026-09-02	30.990	31.770	30.640	30.640	30.640	158
2026-09-01	31.000	31.000	30.610	30.610	30.610	235
2026-08-31	31.340	31.340	30.600	30.690	30.690	102
2026-08-28	31.110	31.110	31.110	31.110	31.110	76
2026-08-27	31.030	31.200	30.880	30.980	30.980	66
2026-08-26	30.940	31.850	30.940	31.000	31.000	113
2026-08-25	31.460	31.830	30.920	31.310	31.310	243
2026-08-24	30.610	31.670	30.610	31.670	31.670	106
2026-08-21	30.920	30.920	30.920	30.920	30.920	297
2026-08-20	31.000	31.180	30.600	30.980	30.980	175
2026-08-19	31.570	31.570	31.190	31.190	31.190	65
2026-08-18	31.130	31.540	31.000	31.540	31.540	106
2026-08-17	31.040	32.100	31.040	31.580	31.580	131
2026-08-14	32.620	32.620	32.620	32.620	32.620	280
2026-08-13	33.080	33.080	32.320	32.570	32.570	109
2026-08-12	33.000	33.780	32.750	32.830	32.830	345
2026-08-11	33.970	33.970	33.260	33.470	33.470	94
2026-08-10	33.360	34.590	33.310	33.800	33.800	513
2026-08-07	34.010	34.010	34.010	34.010	34.010	88
2026-08-06	34.140	34.800	34.030	34.320	34.320	212
2026-08-05	34.470	35.240	34.010	34.010	34.010	785
2026-08-04	34.700	35.710	34.400	34.400	34.400	644
2026-08-03	34.710	36.000	34.710	35.300	35.300	683
2026-07-31	35.420	35.420	35.420	35.420	35.420	190
2026-07-30	34.860	36.500	34.430	36.500	36.500	553
2026-07-29	33.130	34.830	33.110	34.830	34.830	619
2026-07-28	33.180	33.990	33.070	33.440	33.440	282
2026-07-27	30.900	33.160	30.900	33.160	33.160	287
2026-07-24	30.930	30.930	30.930	30.930	30.930	250
2026-07-23	31.810	31.810	30.590	31.350	31.350	328
2026-07-22	31.310	31.940	30.310	30.310	30.310	268
2026-07-21	31.980	32.000	30.800	30.800	30.800	181
2026-07-20	30.300	31.980	30.300	30.300	30.300	492
2026-07-17	30.680	30.680	30.680	30.680	30.680	68
2026-07-16	30.460	30.700	30.130	30.330	30.330	438
2026-07-15	30.250	30.680	30.230	30.400	30.400	100
2026-07-14	30.800	30.800	30.300	30.410	30.410	161

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.