Cia Energetica Ceara Coelce (COCE3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731446940 | 26.31 | -2.2 | -7.72 | 27.08 | 27.08 | 26.31 | 2 |
| 1731360600 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1731101400 | 28.51 | -3.47 | -10.85 | 28.4 | 28.51 | 28.4 | 40 |
| 1731014940 | 31.98 | 3.53 | 12.41 | 31.98 | 31.98 | 31.98 | 3 |
| 1730928600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730842200 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1730755800 | 28.45 | -0.05 | -0.18 | 28.49 | 28.49 | 28.45 | 36 |
| 1730496600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 5 |
| 1730410200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730323800 | 28.5 | -0.61 | -2.10 | 28.5 | 28.5 | 28.5 | 15 |
| 1730237400 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1730151000 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1729891800 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1729805400 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1729719000 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1729632600 | 29.11 | -0.88 | -2.93 | 29.3 | 29.3 | 29.11 | 68 |
| 1729546140 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1729286940 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1729200540 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1729114140 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1729027740 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1728941340 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1728682140 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1728595740 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 5 |
| 1728509400 | 29.99 | 0.01 | 0.03 | 29.98 | 29.99 | 29.98 | 35 |
| 1728422940 | 29.98 | -2.61 | -8.01 | 29.74 | 29.98 | 29.4 | 72 |
| 1728336600 | 32.59 | 1.98 | 6.47 | 30.61 | 32.59 | 29.74 | 105 |
| 1728077400 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1727991000 | 30.61 | -3.98 | -11.51 | 32.34 | 32.34 | 30.61 | 19 |
| 1727904600 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1727818200 | 34.59 | 3.97 | 12.97 | 34.59 | 34.59 | 34.59 | 1 |
| 1727731740 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1727472540 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1727386140 | 30.62 | -0.35 | -1.13 | 30.97 | 30.97 | 30.62 | 3 |
| 1727299800 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1727213400 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1727127000 | 30.97 | -3.01 | -8.86 | 33.89 | 33.89 | 30.97 | 2 |
| 1726867800 | 33.98 | 0 | 0.00 | 33.98 | 33.98 | 33.98 | 0 |
| 1726781400 | 33.98 | 2.96 | 9.54 | 33.98 | 33.98 | 33.98 | 1 |
| 1726694940 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1726608540 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1726522140 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1726262940 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1726176540 | 31.02 | -0.68 | -2.15 | 31.2 | 31.2 | 30.78 | 11 |
| 1726090140 | 31.7 | -2.29 | -6.74 | 31.7 | 31.7 | 31.7 | 1 |
| 1726003740 | 33.99 | 2.24 | 7.06 | 33.99 | 33.99 | 33.99 | 1 |
| 1725917400 | 31.75 | -0.25 | -0.78 | 31.34 | 31.75 | 31.34 | 18 |
| 1725658200 | 32 | -1.99 | -5.85 | 32 | 32 | 32 | 1 |
| 1725571800 | 33.99 | -0.79 | -2.27 | 33.99 | 33.99 | 33.99 | 2 |
| 1725485400 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 3 |
| 1725399000 | 34.78 | 3.42 | 10.91 | 34.78 | 34.78 | 34.78 | 2 |
| 1725312600 | 31.36 | -3.62 | -10.35 | 34 | 34 | 31.36 | 39 |
| 1725053400 | 34.98 | 1.98 | 6.00 | 34.98 | 34.98 | 34.98 | 1 |
| 1724966940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724880540 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724794140 | 33 | -1.99 | -5.69 | 33 | 33 | 33 | 1 |
| 1724707800 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1724448600 | 34.99 | 3.44 | 10.90 | 31.32 | 34.99 | 31.31 | 9 |
| 1724362140 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1724275740 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1724189340 | 31.55 | -4.45 | -12.36 | 31.56 | 31.56 | 31.55 | 16 |
| 1724103000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1723843800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 2 |
| 1723757340 | 36 | 5.39 | 17.61 | 36 | 36 | 36 | 2 |
| 1723671000 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1723584600 | 30.61 | -0.39 | -1.26 | 30.61 | 30.61 | 30.61 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
