COCE5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 24.080 | 24.530 | 23.550 | 24.300 | 24.300 | 254 |
| 2025-01-27 | 23.600 | 23.830 | 23.490 | 23.830 | 23.830 | 251 |
| 2025-01-24 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 391 |
| 2025-01-23 | 23.710 | 23.960 | 23.710 | 23.960 | 23.960 | 439 |
| 2025-01-22 | 24.580 | 24.580 | 23.700 | 23.810 | 23.810 | 789 |
| 2025-01-21 | 23.660 | 23.960 | 23.600 | 23.640 | 23.640 | 339 |
| 2025-01-20 | 24.000 | 24.170 | 23.600 | 23.830 | 23.830 | 515 |
| 2025-01-17 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 794 |
| 2025-01-16 | 24.430 | 24.700 | 24.260 | 24.440 | 24.440 | 306 |
| 2025-01-15 | 24.280 | 24.850 | 24.280 | 24.550 | 24.550 | 341 |
| 2025-01-14 | 24.240 | 25.230 | 24.160 | 24.200 | 24.200 | 408 |
| 2025-01-13 | 24.840 | 24.840 | 24.240 | 24.240 | 24.240 | 224 |
| 2025-01-10 | 24.770 | 24.770 | 24.770 | 24.770 | 24.770 | 557 |
| 2025-01-09 | 24.910 | 24.930 | 24.740 | 24.930 | 24.930 | 184 |
| 2025-01-08 | 25.030 | 25.250 | 24.680 | 24.730 | 24.730 | 784 |
| 2025-01-07 | 25.470 | 25.990 | 25.070 | 25.080 | 25.080 | 638 |
| 2025-01-06 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 552 |
| 2025-01-03 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 409 |
| 2025-01-02 | 24.830 | 25.110 | 24.280 | 24.440 | 24.440 | 515 |
| 2024-12-30 | 24.830 | 24.830 | 24.830 | 24.830 | 24.830 | 262 |
| 2024-12-27 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 331 |
| 2024-12-26 | 23.910 | 24.040 | 23.840 | 23.900 | 23.900 | 582 |
| 2024-12-23 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 419 |
| 2024-12-20 | 23.890 | 23.890 | 23.890 | 23.890 | 23.890 | 440 |
| 2024-12-19 | 24.060 | 24.220 | 23.500 | 23.840 | 23.840 | 598 |
| 2024-12-18 | 24.310 | 24.580 | 24.000 | 24.000 | 24.000 | 608 |
| 2024-12-17 | 24.600 | 24.600 | 24.120 | 24.310 | 24.310 | 479 |
| 2024-12-16 | 24.520 | 25.250 | 24.050 | 24.390 | 24.390 | 822 |
| 2024-12-13 | 24.260 | 24.260 | 24.260 | 24.260 | 24.260 | 223 |
| 2024-12-12 | 24.930 | 24.930 | 24.000 | 24.210 | 24.210 | 324 |
| 2024-12-11 | 24.940 | 24.940 | 24.270 | 24.410 | 24.410 | 779 |
| 2024-12-10 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 0 |
← NewerPage 8 of 8 · 452 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.