COCE5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 238 |
| 2025-07-24 | 27.300 | 27.470 | 26.990 | 27.360 | 27.360 | 255 |
| 2025-07-23 | 27.640 | 27.920 | 27.300 | 27.410 | 27.410 | 402 |
| 2025-07-22 | 27.550 | 27.960 | 27.520 | 27.600 | 27.600 | 138 |
| 2025-07-21 | 27.760 | 27.920 | 27.080 | 27.520 | 27.520 | 186 |
| 2025-07-18 | 27.420 | 27.420 | 27.420 | 27.420 | 27.420 | 301 |
| 2025-07-17 | 27.250 | 27.630 | 26.990 | 27.630 | 27.630 | 98 |
| 2025-07-16 | 26.310 | 27.250 | 26.210 | 26.970 | 26.970 | 515 |
| 2025-07-15 | 26.990 | 26.990 | 26.030 | 26.850 | 26.850 | 370 |
| 2025-07-14 | 26.750 | 27.100 | 25.850 | 27.100 | 27.100 | 523 |
| 2025-07-11 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | 209 |
| 2025-07-10 | 27.980 | 27.980 | 27.050 | 27.300 | 27.300 | 218 |
| 2025-07-09 | 27.970 | 28.710 | 27.400 | 28.140 | 28.140 | 399 |
| 2025-07-08 | 28.230 | 28.510 | 27.750 | 28.510 | 28.510 | 203 |
| 2025-07-07 | 28.970 | 28.970 | 27.860 | 27.860 | 27.860 | 258 |
| 2025-07-04 | 28.760 | 28.760 | 28.760 | 28.760 | 28.760 | 345 |
| 2025-07-03 | 29.870 | 29.980 | 28.900 | 29.980 | 29.980 | 368 |
| 2025-07-02 | 28.880 | 30.800 | 28.620 | 30.800 | 30.800 | 557 |
| 2025-07-01 | 26.160 | 29.970 | 25.170 | 28.620 | 28.620 | 941 |
| 2025-06-30 | 26.170 | 26.170 | 24.400 | 25.810 | 25.810 | 510 |
| 2025-06-27 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 427 |
| 2025-06-26 | 26.550 | 26.550 | 26.170 | 26.550 | 26.550 | 57 |
| 2025-06-25 | 26.020 | 26.330 | 26.020 | 26.330 | 26.330 | 65 |
| 2025-06-24 | 26.300 | 26.300 | 25.980 | 26.090 | 26.090 | 76 |
| 2025-06-23 | 26.660 | 26.750 | 25.930 | 25.940 | 25.940 | 324 |
| 2025-06-20 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 386 |
| 2025-06-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 102 |
| 2025-06-17 | 25.860 | 26.080 | 25.670 | 25.820 | 25.820 | 220 |
| 2025-06-16 | 25.600 | 26.180 | 25.600 | 25.950 | 25.950 | 183 |
| 2025-06-13 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 123 |
| 2025-06-12 | 25.750 | 26.190 | 25.700 | 26.150 | 26.150 | 110 |
| 2025-06-11 | 25.890 | 25.910 | 25.650 | 25.820 | 25.820 | 218 |
| 2025-06-10 | 25.850 | 26.350 | 25.760 | 25.880 | 25.880 | 237 |
| 2025-06-09 | 26.240 | 26.250 | 25.570 | 25.910 | 25.910 | 182 |
| 2025-06-06 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 184 |
| 2025-06-05 | 26.780 | 27.400 | 26.230 | 26.270 | 26.270 | 228 |
| 2025-06-04 | 26.160 | 27.000 | 26.160 | 26.480 | 26.480 | 455 |
| 2025-06-03 | 26.070 | 26.790 | 26.010 | 26.150 | 26.150 | 377 |
| 2025-06-02 | 27.200 | 27.200 | 26.200 | 26.480 | 26.480 | 310 |
| 2025-05-30 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 354 |
| 2025-05-29 | 25.600 | 27.000 | 25.600 | 27.000 | 27.000 | 77 |
| 2025-05-28 | 27.000 | 27.000 | 26.030 | 26.060 | 26.060 | 345 |
| 2025-05-27 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 348 |
| 2025-05-26 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 198 |
| 2025-05-23 | 25.660 | 25.660 | 25.660 | 25.660 | 25.660 | 154 |
| 2025-05-22 | 25.480 | 25.760 | 25.450 | 25.480 | 25.480 | 131 |
| 2025-05-21 | 25.620 | 25.730 | 25.470 | 25.560 | 25.560 | 222 |
| 2025-05-20 | 25.120 | 25.770 | 25.120 | 25.620 | 25.620 | 337 |
| 2025-05-19 | 25.470 | 25.470 | 25.470 | 25.470 | 25.470 | 536 |
| 2025-05-16 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 449 |
| 2025-05-15 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 588 |
| 2025-05-14 | 25.940 | 25.940 | 25.940 | 25.940 | 25.940 | 112 |
| 2025-05-13 | 26.050 | 26.080 | 25.500 | 25.640 | 25.640 | 506 |
| 2025-05-12 | 25.850 | 25.850 | 25.480 | 25.850 | 25.850 | 167 |
| 2025-05-09 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2025-05-06 | 24.740 | 25.360 | 24.700 | 25.250 | 25.250 | 332 |
| 2025-05-05 | 25.790 | 25.790 | 24.820 | 24.850 | 24.850 | 337 |
| 2025-05-02 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 443 |
| 2025-04-30 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 217 |
| 2025-04-29 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 226 |
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.