COCE5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	33.260	34.260	33.260	33.740	33.740	340
2026-04-14	33.130	33.600	33.130	33.600	33.600	285
2026-04-13	33.590	33.590	32.800	33.520	33.520	226
2026-04-10	33.840	33.840	33.840	33.840	33.840	792
2026-04-09	32.500	32.800	31.850	32.420	32.420	714
2026-04-08	31.950	32.450	31.810	32.350	32.350	717
2026-04-07	31.600	31.900	31.340	31.800	31.800	221
2026-04-06	31.400	31.600	31.020	31.460	31.460	475
2026-04-02	31.130	31.130	31.130	31.130	31.130	337
2026-04-01	31.080	31.080	30.250	31.000	31.000	367
2026-03-31	31.000	31.330	30.470	30.910	30.910	231
2026-03-30	31.000	31.000	30.630	30.910	30.910	204
2026-03-27	30.710	30.710	30.710	30.710	30.710	158
2026-03-26	31.050	31.130	30.940	30.940	30.940	144
2026-03-25	31.030	31.030	30.940	31.000	31.000	40
2026-03-24	31.000	31.500	30.780	31.500	31.500	23
2026-03-23	31.390	31.390	30.510	31.360	31.360	220
2026-03-20	30.870	30.870	30.870	30.870	30.870	210
2026-03-19	30.360	31.200	30.360	31.190	31.190	142
2026-03-18	31.090	31.260	30.550	30.730	30.730	298
2026-03-17	30.850	31.690	30.500	30.500	30.500	308
2026-03-16	30.770	31.200	30.520	30.540	30.540	396
2026-03-13	30.850	30.850	30.850	30.850	30.850	46
2026-03-12	30.730	32.430	30.730	31.450	31.450	114
2026-03-11	31.390	32.900	31.200	31.360	31.360	269
2026-03-10	31.830	31.830	31.350	31.760	31.760	219
2026-03-09	31.260	31.830	31.250	31.830	31.830	350
2026-03-06	32.700	32.700	32.700	32.700	32.700	407
2026-03-05	31.540	32.090	31.260	31.930	31.930	301
2026-03-04	31.570	32.440	31.490	32.220	32.220	417
2026-03-03	31.770	31.900	31.070	31.490	31.490	488
2026-03-02	31.300	31.740	30.520	31.250	31.250	619
2026-02-27	31.080	31.080	31.080	31.080	31.080	440
2026-02-26	30.800	31.990	30.800	30.950	30.950	870
2026-02-25	30.590	31.090	30.300	30.560	30.560	319
2026-02-24	30.460	30.680	30.100	30.220	30.220	295
2026-02-23	30.160	31.890	30.000	30.160	30.160	819
2026-02-20	30.200	30.200	30.200	30.200	30.200	1,112
2026-02-19	29.670	30.490	29.670	30.190	30.190	562
2026-02-18	30.500	30.550	29.480	29.560	29.560	560
2026-02-13	30.800	30.800	30.800	30.800	30.800	574
2026-02-12	30.300	30.950	30.110	30.110	30.110	417
2026-02-11	30.770	31.610	30.440	30.440	30.440	792
2026-02-10	30.510	30.970	30.320	30.320	30.320	995
2026-02-09	30.050	31.130	30.050	30.470	30.470	1,368
2026-02-06	30.320	30.320	30.320	30.320	30.320	842
2026-02-05	31.030	31.500	30.000	30.790	30.790	1,195
2026-02-04	32.100	32.100	31.050	31.470	31.470	2,355
2026-02-03	32.150	32.150	31.820	31.970	31.970	243
2026-02-02	31.540	32.290	31.540	32.140	32.140	413
2026-01-30	32.050	32.130	31.610	32.030	32.030	231
2026-01-29	33.330	33.440	32.030	32.340	32.340	388
2026-01-28	32.820	33.490	32.820	33.120	33.120	319
2026-01-27	32.500	33.680	32.500	32.920	32.920	435
2026-01-26	33.500	33.500	32.050	32.770	32.770	189
2026-01-23	33.850	33.850	33.850	33.850	33.850	177
2026-01-22	33.990	34.000	33.080	33.500	33.500	383
2026-01-21	32.400	33.200	31.860	33.020	33.020	394
2026-01-20	33.000	33.290	32.360	32.700	32.700	271
2026-01-19	33.890	34.200	33.000	33.000	33.000	345

← NewerPage 3 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.