Cia Energetica Ceara Coelce (COCE5F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 26.52 | -0.34 | -1.27 | 26.51 | 26.86 | 26.49 | 374 |
| 1731533400 | 26.86 | 0.26 | 0.98 | 26.5 | 27 | 25.98 | 612 |
| 1731446940 | 26.6 | -0.02 | -0.08 | 27 | 27.01 | 26.13 | 860 |
| 1731360540 | 26.62 | -0.33 | -1.22 | 26.97 | 26.98 | 26.62 | 318 |
| 1731101400 | 26.95 | 0.33 | 1.24 | 27.31 | 27.31 | 26.15 | 415 |
| 1731014940 | 26.62 | -0.96 | -3.48 | 27.59 | 27.8 | 26.5 | 723 |
| 1730928600 | 27.58 | 0.09 | 0.33 | 27.41 | 27.85 | 27.06 | 618 |
| 1730842200 | 27.49 | 0.91 | 3.42 | 26.17 | 28.07 | 26.16 | 740 |
| 1730755800 | 26.58 | 0.47 | 1.80 | 26.2 | 26.74 | 26.17 | 409 |
| 1730496600 | 26.11 | -0.6 | -2.25 | 26.7 | 26.72 | 26.11 | 689 |
| 1730410200 | 26.71 | 0.08 | 0.30 | 26.57 | 26.71 | 26.2 | 255 |
| 1730323800 | 26.63 | -0.3 | -1.11 | 26.99 | 27.23 | 26.22 | 588 |
| 1730237340 | 26.93 | -0.76 | -2.74 | 27.27 | 27.47 | 26.34 | 329 |
| 1730151000 | 27.69 | -0.02 | -0.07 | 27.41 | 27.69 | 27.23 | 203 |
| 1729891800 | 27.71 | 0.23 | 0.84 | 27 | 27.78 | 27 | 617 |
| 1729805400 | 27.48 | 0.48 | 1.78 | 26.99 | 27.48 | 26.65 | 320 |
| 1729719000 | 27 | 0.39 | 1.47 | 26.58 | 27 | 26.46 | 287 |
| 1729632600 | 26.61 | -0.14 | -0.52 | 26.72 | 27.12 | 26.61 | 169 |
| 1729546140 | 26.75 | -0.36 | -1.33 | 27.12 | 27.12 | 26.72 | 319 |
| 1729287000 | 27.11 | -0.39 | -1.42 | 27.01 | 27.2 | 26.6 | 280 |
| 1729200540 | 27.5 | 0.36 | 1.33 | 27.14 | 27.51 | 26.95 | 449 |
| 1729114140 | 27.14 | 0.2 | 0.74 | 27.34 | 27.59 | 26.87 | 454 |
| 1729027740 | 26.94 | 0.16 | 0.60 | 26.5 | 27.49 | 26.34 | 942 |
| 1728941340 | 26.78 | 0.05 | 0.19 | 26.73 | 26.94 | 26.2 | 1166 |
| 1728682200 | 26.73 | -0.27 | -1.00 | 26.98 | 26.98 | 26.4 | 625 |
| 1728595740 | 27 | 0.3 | 1.12 | 27 | 27 | 26.66 | 691 |
| 1728509400 | 26.7 | -0.05 | -0.19 | 26.74 | 26.99 | 26.7 | 331 |
| 1728422940 | 26.75 | 0.21 | 0.79 | 26.54 | 26.99 | 26.54 | 263 |
| 1728336600 | 26.54 | -0.68 | -2.50 | 27.19 | 27.37 | 26.54 | 348 |
| 1728077400 | 27.22 | 0.42 | 1.57 | 27.1 | 27.22 | 26.16 | 347 |
| 1727991000 | 26.8 | -0.46 | -1.69 | 27.25 | 27.26 | 26.4 | 1402 |
| 1727904540 | 27.26 | -0.64 | -2.29 | 27.75 | 28.13 | 27.23 | 778 |
| 1727818200 | 27.9 | 1.2 | 4.49 | 26.84 | 27.9 | 26.84 | 1103 |
| 1727731800 | 26.7 | -1.85 | -6.48 | 28.73 | 28.73 | 25.9 | 2034 |
| 1727472600 | 28.55 | 0.33 | 1.17 | 28.73 | 28.84 | 28.2 | 475 |
| 1727386140 | 28.22 | -0.19 | -0.67 | 28.27 | 28.74 | 28.22 | 332 |
| 1727299740 | 28.41 | 0.11 | 0.39 | 28.41 | 28.78 | 28.24 | 515 |
| 1727213400 | 28.3 | -0.35 | -1.22 | 28.6 | 28.98 | 28.2 | 338 |
| 1727127000 | 28.65 | -0.2 | -0.69 | 28.88 | 29.02 | 28.4 | 637 |
| 1726867800 | 28.85 | -0.56 | -1.90 | 29.51 | 29.51 | 28.85 | 956 |
| 1726781400 | 29.41 | 0.06 | 0.20 | 29.34 | 29.65 | 29.31 | 131 |
| 1726695000 | 29.35 | 0.01 | 0.03 | 29.43 | 29.65 | 29.33 | 435 |
| 1726608600 | 29.34 | -0.07 | -0.24 | 29.26 | 29.9 | 29 | 1017 |
| 1726522200 | 29.41 | 0 | 0.00 | 29.8 | 30.07 | 29.29 | 904 |
| 1726263000 | 29.41 | -0.37 | -1.24 | 29.78 | 29.78 | 29.41 | 381 |
| 1726176540 | 29.78 | 0.25 | 0.85 | 29.45 | 29.78 | 29.45 | 153 |
| 1726090140 | 29.53 | -0.47 | -1.57 | 30.84 | 30.84 | 29.45 | 820 |
| 1726003740 | 30 | 0.05 | 0.17 | 29.9 | 30.39 | 29.8 | 329 |
| 1725917400 | 29.95 | -0.43 | -1.42 | 30.9 | 30.99 | 29.95 | 421 |
| 1725658200 | 30.38 | -1.87 | -5.80 | 31.8 | 32.08 | 30.38 | 546 |
| 1725571800 | 32.25 | 1.27 | 4.10 | 31.13 | 32.25 | 30.86 | 423 |
| 1725485400 | 30.98 | -0.01 | -0.03 | 30.9 | 31.19 | 30.81 | 246 |
| 1725399000 | 30.99 | -0.71 | -2.24 | 31.8 | 31.83 | 30.9 | 455 |
| 1725312600 | 31.7 | 0.13 | 0.41 | 31.95 | 32.06 | 30.93 | 810 |
| 1725053400 | 31.57 | 0.17 | 0.54 | 30.97 | 31.57 | 30.87 | 310 |
| 1724967000 | 31.4 | 0.02 | 0.06 | 31.54 | 31.54 | 30.8 | 449 |
| 1724880600 | 31.38 | 0.37 | 1.19 | 31.2 | 31.47 | 31.04 | 185 |
| 1724794140 | 31.01 | -0.97 | -3.03 | 31.7 | 31.7 | 31.01 | 316 |
| 1724707740 | 31.98 | 0.91 | 2.93 | 31.51 | 31.98 | 31.21 | 504 |
| 1724448600 | 31.07 | -0.03 | -0.10 | 31.03 | 31.6 | 31 | 310 |
| 1724362140 | 31.1 | -0.1 | -0.32 | 31.16 | 31.68 | 31.02 | 285 |
| 1724275740 | 31.2 | 0.08 | 0.26 | 31.28 | 31.5 | 31 | 461 |
| 1724189340 | 31.12 | -0.98 | -3.05 | 31.7 | 31.71 | 30.96 | 416 |
| 1724102940 | 32.1 | 0.9 | 2.88 | 30.79 | 32.1 | 30.76 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
