COCE5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.190	34.190	34.190	34.190	34.190	180
2026-01-15	34.840	35.070	34.330	35.070	35.070	88
2026-01-14	34.300	34.830	34.300	34.690	34.690	67
2026-01-13	34.780	34.780	34.060	34.730	34.730	118
2026-01-12	34.990	35.060	33.000	34.220	34.220	726
2026-01-09	34.990	34.990	34.990	34.990	34.990	231
2026-01-08	34.990	35.300	34.300	34.970	34.970	352
2026-01-07	34.050	35.000	34.050	34.780	34.780	332
2026-01-06	34.420	34.710	34.150	34.150	34.150	295
2026-01-05	33.640	34.500	33.640	34.020	34.020	590
2026-01-02	33.030	33.030	33.030	33.030	33.030	476
2025-12-30	34.240	34.240	34.240	34.240	34.240	305
2025-12-29	33.480	33.750	32.610	33.740	33.740	388
2025-12-26	33.570	33.570	33.570	33.570	33.570	348
2025-12-23	32.100	32.100	32.100	32.100	32.100	160
2025-12-22	32.030	32.980	32.030	32.640	32.640	121
2025-12-19	31.990	31.990	31.990	31.990	31.990	150
2025-12-18	31.870	31.980	31.760	31.760	31.760	129
2025-12-17	31.610	32.060	31.540	31.800	31.800	358
2025-12-16	32.400	32.400	31.610	31.890	31.890	415
2025-12-15	32.500	32.500	31.920	32.180	32.180	75
2025-12-12	32.040	32.040	32.040	32.040	32.040	325
2025-12-11	31.750	32.400	31.750	32.010	32.010	80
2025-12-10	31.280	32.350	31.250	31.430	31.430	115
2025-12-09	31.420	32.340	31.420	32.000	32.000	250
2025-12-08	32.270	32.790	29.690	29.690	29.690	694
2025-12-05	32.200	32.200	32.200	32.200	32.200	500
2025-12-04	31.650	32.360	31.540	32.360	32.360	333
2025-12-03	32.100	32.400	31.520	32.280	32.280	101
2025-12-02	31.370	32.040	30.710	32.040	32.040	188
2025-12-01	30.830	31.810	30.580	30.930	30.930	161
2025-11-28	31.040	31.040	31.040	31.040	31.040	351
2025-11-27	30.980	31.190	30.530	30.530	30.530	256
2025-11-26	31.240	31.710	30.760	31.710	31.710	162
2025-11-25	30.930	31.230	30.930	31.050	31.050	62
2025-11-24	31.020	31.390	29.470	30.930	30.930	337
2025-11-21	31.320	31.320	31.320	31.320	31.320	188
2025-11-19	32.140	32.140	32.140	32.140	32.140	108
2025-11-18	31.620	33.470	31.620	32.180	32.180	180
2025-11-17	32.560	32.620	32.110	32.110	32.110	347
2025-11-14	33.330	33.330	33.330	33.330	33.330	525
2025-11-13	31.490	32.450	31.480	32.450	32.450	704
2025-11-12	31.180	31.990	31.140	31.140	31.140	521
2025-11-11	30.800	31.770	30.800	31.070	31.070	335
2025-11-10	30.800	31.450	30.300	30.990	30.990	261
2025-11-07	30.830	30.830	30.830	30.830	30.830	230
2025-11-06	29.530	30.320	28.990	30.040	30.040	463
2025-11-05	28.930	29.960	28.930	29.380	29.380	306
2025-11-04	28.990	29.230	28.930	28.990	28.990	433
2025-11-03	29.380	29.580	28.580	28.580	28.580	581
2025-10-31	29.150	29.150	29.150	29.150	29.150	186
2025-10-30	29.150	29.150	28.860	28.970	28.970	174
2025-10-29	28.820	29.090	27.820	28.740	28.740	332
2025-10-28	28.810	29.350	28.010	29.120	29.120	346
2025-10-27	28.980	31.790	27.760	29.200	29.200	800
2025-10-24	29.250	29.250	29.250	29.250	29.250	241
2025-10-23	29.210	29.500	29.080	29.220	29.220	79
2025-10-22	29.110	29.200	29.010	29.200	29.200	203
2025-10-21	29.190	29.190	29.130	29.150	29.150	89
2025-10-20	29.660	29.670	29.170	29.480	29.480	28

← NewerPage 4 of 4 · 240 trading days

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.