Cia Energetica Ceara Coelce (COCE5)
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 | -0.45 | -1.78571428571 | 25.2 | 25.64 | 24.7 | 5500 | 25.05357576 | PR |
| 4 | -0.25 | -1 | 25 | 25.71 | 24.25 | 6872 | 25.06490703 | PR |
| 12 | 0.44 | 1.80995475113 | 24.31 | 26 | 23.48 | 12585 | 24.40787816 | PR |
| 26 | -6.05 | -19.6428571429 | 30.8 | 31 | 23.48 | 39586 | 26.89090148 | PR |
| 52 | -15.65 | -38.7376237624 | 40.4 | 40.4 | 23.48 | 30484 | 29.09232539 | PR |
| 156 | -32.55 | -56.8062827225 | 57.3 | 58.08 | 23.48 | 33946 | 40.8991846 | PR |
| 260 | -34.72 | -58.3823776694 | 59.47 | 68.99 | 23.48 | 31433 | 46.41598976 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 24.75 | 0 | 0.00 | 24.77 | 25.09 | 24.75 | 11100 |
| 1741296540 | 24.75 | -0.15 | -0.60 | 24.9 | 24.93 | 24.7 | 5800 |
| 1741210140 | 24.9 | -0.74 | -2.89 | 25.01 | 25.44 | 24.9 | 6100 |
| 1740778200 | 25.64 | 0.67 | 2.68 | 25.2 | 25.64 | 24.81 | 4600 |
| 1740691740 | 24.97 | -0.27 | -1.07 | 24.63 | 24.99 | 24.6 | 10300 |
| 1740605400 | 25.24 | 0.24 | 0.96 | 25.3 | 25.3 | 25 | 3000 |
| 1740519000 | 25 | -0.5 | -1.96 | 25.28 | 25.49 | 25 | 7100 |
| 1740432540 | 25.5 | -0.21 | -0.82 | 25.1 | 25.5 | 25.1 | 5000 |
| 1740173400 | 25.71 | 0.01 | 0.04 | 25.27 | 25.71 | 25.01 | 4800 |
| 1740087000 | 25.7 | 0.94 | 3.80 | 24.76 | 25.7 | 24.76 | 1700 |
| 1740000540 | 24.76 | -0.23 | -0.92 | 24.76 | 24.76 | 24.76 | 100 |
| 1739914140 | 24.99 | -0.11 | -0.44 | 25 | 25.09 | 24.81 | 5400 |
| 1739827800 | 25.1 | -0.19 | -0.75 | 24.95 | 25.36 | 24.93 | 9500 |
| 1739568600 | 25.29 | 0.45 | 1.81 | 24.83 | 25.29 | 24.83 | 10900 |
| 1739482140 | 24.84 | -0.19 | -0.76 | 24.62 | 24.97 | 24.5 | 9300 |
| 1739395740 | 25.03 | -0.12 | -0.48 | 24.55 | 25.25 | 24.52 | 8800 |
| 1739309400 | 25.15 | 0.35 | 1.41 | 24.64 | 25.39 | 24.62 | 8800 |
| 1739222940 | 24.8 | -0.01 | -0.04 | 25.1 | 25.1 | 24.25 | 21800 |
| 1738963800 | 24.81 | -0.19 | -0.76 | 25 | 25.12 | 24.81 | 700 |
| 1738877340 | 25 | -0.58 | -2.27 | 25.31 | 25.57 | 25 | 5500 |
| 1738790940 | 25.58 | -0.13 | -0.51 | 25.88 | 25.88 | 25.37 | 2900 |
| 1738704600 | 25.71 | 1.06 | 4.30 | 24.62 | 25.71 | 24.62 | 2400 |
| 1738618200 | 24.65 | -0.25 | -1.00 | 24.87 | 25.04 | 24.57 | 3200 |
| 1738358940 | 24.9 | 0.55 | 2.26 | 24.41 | 24.97 | 24.19 | 4200 |
| 1738272540 | 24.35 | 0.45 | 1.88 | 24.28 | 24.35 | 24.06 | 4500 |
| 1738186200 | 23.9 | -0.59 | -2.41 | 24.18 | 24.18 | 23.9 | 10400 |
| 1738099740 | 24.49 | -0.1 | -0.41 | 24.46 | 24.49 | 24.1 | 2100 |
| 1738013340 | 24.59 | 1.11 | 4.73 | 23.51 | 24.59 | 23.51 | 4600 |
| 1737754200 | 23.48 | -0.62 | -2.57 | 23.93 | 23.93 | 23.48 | 13300 |
| 1737667740 | 24.1 | 0.47 | 1.99 | 23.66 | 24.1 | 23.66 | 1500 |
| 1737581400 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737495000 | 23.63 | 0 | 0.00 | 23.75 | 23.83 | 23.63 | 13300 |
| 1737408600 | 23.63 | -0.27 | -1.13 | 23.81 | 24.29 | 23.63 | 11100 |
| 1737149400 | 23.9 | -0.35 | -1.44 | 24.54 | 24.54 | 23.85 | 39200 |
| 1737062940 | 24.25 | -0.25 | -1.02 | 24.84 | 24.84 | 24.25 | 28500 |
| 1736976540 | 24.5 | 0.22 | 0.91 | 24.44 | 24.92 | 24.44 | 2600 |
| 1736890140 | 24.28 | -0.17 | -0.70 | 24.85 | 25.01 | 24.11 | 18300 |
| 1736803740 | 24.45 | -0.15 | -0.61 | 24.72 | 24.72 | 24.45 | 9300 |
| 1736544540 | 24.6 | 0 | 0.00 | 24.82 | 24.82 | 24.6 | 9100 |
| 1736458140 | 24.6 | -0.31 | -1.24 | 25.3 | 25.3 | 24.56 | 4400 |
| 1736371740 | 24.91 | -0.42 | -1.66 | 24.96 | 25.09 | 24.5 | 6300 |
| 1736285400 | 25.33 | 0.34 | 1.36 | 25.43 | 26 | 25.1 | 18200 |
| 1736198940 | 24.99 | 0.59 | 2.42 | 24.88 | 25.68 | 24.7 | 27200 |
| 1735939740 | 24.4 | 0.12 | 0.49 | 24.28 | 24.88 | 24.2 | 19500 |
| 1735853400 | 24.28 | -0.89 | -3.54 | 24.8 | 25.07 | 24.28 | 9700 |
| 1735594200 | 25.17 | 0.71 | 2.90 | 24.65 | 25.17 | 24.32 | 34100 |
| 1735334940 | 24.46 | 0.38 | 1.58 | 24.08 | 24.46 | 23.97 | 7400 |
| 1735248540 | 24.08 | 0.17 | 0.71 | 23.92 | 24.1 | 23.9 | 7200 |
| 1734989340 | 23.91 | 0.01 | 0.04 | 23.89 | 24.19 | 23.89 | 116200 |
| 1734730200 | 23.9 | 0 | 0.00 | 23.9 | 24.16 | 23.9 | 15800 |
| 1734643800 | 23.9 | -0.25 | -1.04 | 24.25 | 24.39 | 23.53 | 12300 |
| 1734557400 | 24.15 | -0.15 | -0.62 | 24.3 | 24.76 | 24.15 | 18900 |
| 1734470940 | 24.3 | -0.12 | -0.49 | 24.17 | 24.67 | 24.12 | 41200 |
| 1734384540 | 24.42 | 0.31 | 1.29 | 24.3 | 25.2 | 23.9 | 7900 |
| 1734125340 | 24.11 | -0.29 | -1.19 | 24.31 | 24.31 | 24.1 | 15100 |
| 1734039000 | 24.4 | -0.3 | -1.21 | 24.32 | 24.4 | 24 | 16200 |
| 1733952540 | 24.7 | -0.2 | -0.80 | 24.78 | 24.94 | 24.13 | 12000 |
| 1733866140 | 24.9 | 0.52 | 2.13 | 24.4 | 24.9 | 24.1 | 22200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
