COCE5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	30.980	31.160	30.150	30.150	30.150	361
2026-07-10	30.450	30.450	30.450	30.450	30.450	500
2026-07-09	30.330	30.330	30.000	30.000	30.000	14
2026-07-08	29.830	31.800	29.680	31.800	31.800	359
2026-07-07	29.730	31.990	29.730	31.990	31.990	209
2026-07-06	30.750	30.750	29.610	29.700	29.700	279
2026-07-03	30.000	30.000	30.000	30.000	30.000	359
2026-07-02	30.970	30.970	29.970	29.970	29.970	99
2026-07-01	30.100	32.000	30.000	30.660	30.660	364
2026-06-30	31.160	31.160	30.130	31.060	31.060	446
2026-06-29	31.130	31.250	30.860	31.250	31.250	170
2026-06-26	30.910	30.910	30.910	30.910	30.910	78
2026-06-25	30.610	30.610	30.610	30.610	30.610	336
2026-06-24	30.760	30.760	30.760	30.760	30.760	52
2026-06-23	31.100	31.100	30.910	30.990	30.990	56
2026-06-22	31.150	31.350	31.000	31.000	31.000	70
2026-06-19	31.350	31.350	31.350	31.350	31.350	188
2026-06-18	30.830	31.290	30.830	31.290	31.290	71
2026-06-17	30.690	31.770	30.670	30.670	30.670	157
2026-06-16	31.010	31.210	30.730	30.730	30.730	217
2026-06-15	31.400	31.400	30.620	30.620	30.620	181
2026-06-12	30.800	33.320	30.730	33.320	33.320	381
2026-06-11	31.070	31.300	30.000	30.000	30.000	279
2026-06-10	31.100	31.100	31.100	31.100	31.100	270
2026-06-09	31.560	33.330	31.480	33.330	33.330	106
2026-06-08	31.900	33.330	31.540	31.700	31.700	448
2026-06-05	31.890	31.890	31.890	31.890	31.890	265
2026-06-03	32.320	32.320	32.320	32.320	32.320	346
2026-06-02	33.280	33.620	32.960	32.960	32.960	110
2026-06-01	33.460	33.500	31.030	32.070	32.070	425
2026-05-29	33.670	33.670	33.670	33.670	33.670	230
2026-05-28	33.700	33.750	33.450	33.600	33.600	88
2026-05-27	33.110	34.500	32.750	34.500	34.500	256
2026-05-26	33.800	34.340	33.100	33.100	33.100	245
2026-05-25	32.750	34.500	32.000	34.010	34.010	449
2026-05-22	32.910	32.910	32.910	32.910	32.910	255
2026-05-21	33.800	33.900	32.900	33.120	33.120	151
2026-05-20	33.750	33.750	33.750	33.750	33.750	266
2026-05-19	32.550	33.300	32.150	32.990	32.990	409
2026-05-18	32.660	32.840	32.610	32.700	32.700	154
2026-05-15	32.660	32.660	32.660	32.660	32.660	118
2026-05-14	33.540	33.970	33.500	33.780	33.780	105
2026-05-13	33.020	33.020	33.020	33.020	33.020	254
2026-05-12	34.140	34.230	33.850	34.230	34.230	306
2026-05-11	34.000	34.200	33.730	34.140	34.140	195
2026-05-08	34.100	34.100	34.100	34.100	34.100	247
2026-05-07	33.750	33.980	33.720	33.720	33.720	54
2026-05-06	33.810	34.180	33.350	33.350	33.350	482
2026-05-05	33.790	34.500	33.240	33.820	33.820	352
2026-05-04	33.640	34.490	33.450	33.790	33.790	667
2026-04-30	33.400	33.400	33.400	33.400	33.400	413
2026-04-29	34.800	35.680	34.410	34.410	34.410	38
2026-04-28	34.020	35.500	34.020	35.500	35.500	237
2026-04-27	34.940	35.000	34.520	35.000	35.000	171
2026-04-24	34.600	34.600	34.600	34.600	34.600	302
2026-04-23	34.000	34.580	34.000	34.530	34.530	140
2026-04-22	34.580	34.580	34.210	34.400	34.400	41
2026-04-20	34.500	34.500	34.500	34.500	34.500	202
2026-04-17	34.340	34.340	34.340	34.340	34.340	88
2026-04-16	33.880	34.570	33.880	34.120	34.120	206

← NewerPage 2 of 4 · 240 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.