COCE5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	29.360	29.360	29.360	29.360	29.360	383
2025-10-16	29.070	29.230	29.060	29.200	29.200	69
2025-10-15	29.410	29.410	29.200	29.200	29.200	33
2025-10-14	29.100	29.530	29.100	29.530	29.530	41
2025-10-13	29.270	29.270	29.100	29.100	29.100	73
2025-10-10	29.250	29.250	29.250	29.250	29.250	155
2025-10-09	29.050	29.280	27.750	29.170	29.170	341
2025-10-08	29.250	29.250	29.070	29.070	29.070	149
2025-10-07	29.530	29.530	29.220	29.400	29.400	89
2025-10-06	29.870	29.870	29.180	29.400	29.400	45
2025-10-03	29.330	29.330	29.330	29.330	29.330	193
2025-10-02	29.020	29.880	29.000	29.880	29.880	265
2025-10-01	29.680	29.800	29.000	29.270	29.270	288
2025-09-30	29.660	30.020	29.660	29.920	29.920	92
2025-09-29	29.470	30.030	29.470	29.750	29.750	110
2025-09-26	29.750	29.750	29.750	29.750	29.750	166
2025-09-25	29.880	30.060	29.030	29.130	29.130	480
2025-09-24	29.830	29.990	29.410	29.640	29.640	110
2025-09-23	29.440	30.130	28.900	29.420	29.420	286
2025-09-22	29.820	29.880	29.400	29.570	29.570	41
2025-09-19	29.730	29.730	29.730	29.730	29.730	153
2025-09-18	30.000	30.460	29.810	29.930	29.930	323
2025-09-17	31.000	31.470	30.500	30.500	30.500	476
2025-09-16	29.960	31.000	29.600	31.000	31.000	2,333
2025-09-15	29.270	29.900	29.150	29.610	29.610	270
2025-09-12	29.110	29.110	29.110	29.110	29.110	208
2025-09-11	29.010	29.740	29.010	29.200	29.200	315
2025-09-10	28.300	29.110	27.500	29.000	29.000	261
2025-09-09	28.190	29.030	27.990	28.190	28.190	794
2025-09-08	29.110	29.110	27.680	28.320	28.320	541
2025-09-05	28.330	28.330	28.330	28.330	28.330	272
2025-09-04	28.160	28.490	28.040	28.140	28.140	321
2025-09-03	28.530	28.680	28.320	28.610	28.610	286
2025-09-02	28.750	28.910	28.490	28.520	28.520	324
2025-09-01	28.980	29.700	28.500	28.500	28.500	755
2025-08-29	29.020	29.020	29.020	29.020	29.020	171
2025-08-28	28.900	29.500	28.900	29.050	29.050	200
2025-08-27	28.410	29.250	28.310	29.030	29.030	404
2025-08-26	28.010	29.270	28.010	28.940	28.940	161
2025-08-25	29.520	29.590	28.530	29.100	29.100	397
2025-08-22	29.600	29.600	29.600	29.600	29.600	377
2025-08-21	31.490	31.540	31.000	31.350	31.350	269
2025-08-20	29.030	31.510	29.030	31.510	31.510	374
2025-08-19	30.650	30.650	29.610	29.610	29.610	125
2025-08-18	28.430	30.700	28.430	30.670	30.670	772
2025-08-15	28.760	28.990	28.750	28.900	28.900	163
2025-08-14	28.760	28.980	28.540	28.710	28.710	98
2025-08-13	28.550	29.100	28.040	28.940	28.940	295
2025-08-12	28.530	28.740	28.510	28.520	28.520	50
2025-08-11	28.600	28.610	28.350	28.400	28.400	265
2025-08-08	28.610	28.610	28.610	28.610	28.610	102
2025-08-07	28.280	29.740	28.280	29.200	29.200	420
2025-08-06	28.440	28.900	28.300	28.570	28.570	181
2025-08-05	28.730	28.730	28.280	28.290	28.290	201
2025-08-04	29.360	29.360	28.320	28.450	28.450	492
2025-08-01	28.470	28.470	28.470	28.470	28.470	473
2025-07-31	27.850	28.240	27.580	27.960	27.960	300
2025-07-30	28.080	28.570	26.600	27.860	27.860	1,175
2025-07-29	27.520	27.990	27.520	27.900	27.900	49
2025-07-28	28.000	29.010	27.340	27.570	27.570	117

← NewerPage 5 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.