COCE5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.740 | 26.220 | 25.740 | 26.170 | 26.170 | 292 |
| 2025-04-25 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 511 |
| 2025-04-24 | 24.810 | 25.910 | 24.810 | 25.800 | 25.800 | 438 |
| 2025-04-23 | 25.540 | 25.710 | 24.750 | 25.570 | 25.570 | 470 |
| 2025-04-22 | 25.220 | 25.220 | 24.860 | 25.200 | 25.200 | 229 |
| 2025-04-17 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 221 |
| 2025-04-16 | 24.670 | 25.150 | 24.630 | 25.030 | 25.030 | 238 |
| 2025-04-15 | 24.550 | 25.140 | 24.550 | 24.980 | 24.980 | 203 |
| 2025-04-14 | 25.330 | 25.330 | 24.570 | 25.010 | 25.010 | 217 |
| 2025-04-11 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 184 |
| 2025-04-10 | 24.940 | 24.960 | 24.470 | 24.630 | 24.630 | 335 |
| 2025-04-09 | 24.450 | 25.000 | 24.080 | 24.620 | 24.620 | 285 |
| 2025-04-08 | 24.400 | 24.750 | 24.310 | 24.470 | 24.470 | 248 |
| 2025-04-07 | 24.360 | 24.360 | 23.990 | 24.100 | 24.100 | 365 |
| 2025-04-04 | 24.370 | 24.370 | 24.370 | 24.370 | 24.370 | 251 |
| 2025-04-03 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 324 |
| 2025-04-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 356 |
| 2025-04-01 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 682 |
| 2025-03-31 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 492 |
| 2025-03-28 | 24.460 | 24.460 | 24.460 | 24.460 | 24.460 | 89 |
| 2025-03-27 | 24.250 | 24.510 | 24.250 | 24.360 | 24.360 | 273 |
| 2025-03-26 | 24.200 | 24.480 | 24.090 | 24.370 | 24.370 | 322 |
| 2025-03-25 | 24.500 | 24.500 | 24.080 | 24.090 | 24.090 | 154 |
| 2025-03-24 | 24.020 | 24.330 | 24.020 | 24.140 | 24.140 | 214 |
| 2025-03-21 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 382 |
| 2025-03-20 | 24.040 | 24.260 | 23.960 | 24.020 | 24.020 | 262 |
| 2025-03-19 | 24.120 | 24.260 | 24.100 | 24.150 | 24.150 | 145 |
| 2025-03-18 | 23.610 | 24.140 | 23.590 | 24.100 | 24.100 | 177 |
| 2025-03-17 | 24.010 | 24.580 | 23.910 | 24.050 | 24.050 | 342 |
| 2025-03-14 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,399 |
| 2025-03-13 | 24.800 | 25.050 | 24.760 | 24.900 | 24.900 | 85 |
| 2025-03-12 | 25.080 | 25.080 | 24.540 | 24.540 | 24.540 | 150 |
| 2025-03-11 | 24.630 | 25.030 | 24.440 | 24.740 | 24.740 | 326 |
| 2025-03-10 | 24.520 | 24.970 | 24.330 | 24.730 | 24.730 | 197 |
| 2025-03-07 | 24.780 | 24.780 | 24.780 | 24.780 | 24.780 | 321 |
| 2025-03-06 | 25.090 | 25.100 | 24.760 | 24.760 | 24.760 | 431 |
| 2025-03-05 | 24.680 | 25.570 | 24.680 | 24.840 | 24.840 | 481 |
| 2025-02-28 | 24.770 | 24.770 | 24.770 | 24.770 | 24.770 | 224 |
| 2025-02-27 | 25.130 | 25.130 | 24.670 | 24.920 | 24.920 | 304 |
| 2025-02-26 | 25.160 | 25.430 | 24.820 | 25.040 | 25.040 | 315 |
| 2025-02-25 | 25.030 | 25.450 | 25.020 | 25.030 | 25.030 | 165 |
| 2025-02-24 | 25.560 | 25.570 | 25.030 | 25.210 | 25.210 | 262 |
| 2025-02-21 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 138 |
| 2025-02-20 | 24.760 | 25.170 | 24.740 | 25.170 | 25.170 | 215 |
| 2025-02-19 | 25.240 | 25.240 | 24.800 | 24.930 | 24.930 | 69 |
| 2025-02-18 | 25.100 | 25.240 | 24.860 | 24.970 | 24.970 | 186 |
| 2025-02-17 | 25.020 | 25.380 | 24.960 | 24.960 | 24.960 | 258 |
| 2025-02-14 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 463 |
| 2025-02-13 | 24.660 | 24.780 | 24.510 | 24.630 | 24.630 | 551 |
| 2025-02-12 | 24.810 | 25.340 | 24.250 | 25.000 | 25.000 | 1,344 |
| 2025-02-11 | 24.560 | 25.180 | 24.560 | 25.070 | 25.070 | 383 |
| 2025-02-10 | 25.000 | 25.020 | 24.410 | 24.790 | 24.790 | 350 |
| 2025-02-07 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 316 |
| 2025-02-06 | 24.910 | 25.390 | 24.750 | 25.140 | 25.140 | 271 |
| 2025-02-05 | 25.390 | 25.900 | 25.300 | 25.390 | 25.390 | 425 |
| 2025-02-04 | 24.750 | 25.200 | 24.480 | 25.100 | 25.100 | 299 |
| 2025-02-03 | 24.110 | 25.700 | 24.020 | 24.850 | 24.850 | 446 |
| 2025-01-31 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 471 |
| 2025-01-30 | 23.870 | 24.280 | 23.870 | 24.120 | 24.120 | 190 |
| 2025-01-29 | 24.020 | 24.070 | 23.850 | 23.950 | 23.950 | 361 |
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.