Cia Energetica Ceara Coelce (COCE5)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 4.05348934392 | 23.93 | 24.97 | 23.48 | 6980 | 23.92441261 | PR |
| 4 | 0.62 | 2.55354200988 | 24.28 | 26 | 23.48 | 12811 | 24.30840181 | PR |
| 12 | -1.26 | -4.81651376147 | 26.16 | 27.14 | 23.48 | 16223 | 24.47296348 | PR |
| 26 | -5.59 | -18.3338799606 | 30.49 | 32.6 | 23.48 | 39907 | 27.26320283 | PR |
| 52 | -15.49 | -38.3510769993 | 40.39 | 46.47 | 23.48 | 31927 | 30.04191122 | PR |
| 156 | -29.62 | -54.3286867205 | 54.52 | 58.08 | 23.48 | 33828 | 41.26129556 | PR |
| 260 | -37.1 | -59.8387096774 | 62 | 68.99 | 23.48 | 31367 | 46.78219318 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733779740 | 24.38 | 0.61 | 2.57 | 23.8 | 24.43 | 23.76 | 9200 |
| 1733520600 | 23.77 | -0.08 | -0.34 | 23.77 | 24.02 | 23.74 | 12300 |
| 1733434200 | 23.85 | 0.25 | 1.06 | 23.83 | 23.99 | 23.61 | 42700 |
| 1733347800 | 23.6 | -0.15 | -0.63 | 23.91 | 23.91 | 23.6 | 14100 |
| 1733261340 | 23.75 | -0.26 | -1.08 | 24.11 | 24.64 | 23.75 | 12300 |
| 1733174940 | 24.01 | -0.99 | -3.96 | 24.7 | 24.99 | 24.01 | 32600 |
| 1732915740 | 25 | 0.5 | 2.04 | 24.41 | 25 | 24.22 | 13400 |
| 1732829400 | 24.5 | -0.94 | -3.69 | 25.16 | 25.28 | 24.31 | 27900 |
| 1732743000 | 25.44 | -0.06 | -0.24 | 25.52 | 25.8 | 25.05 | 9500 |
| 1732656600 | 25.5 | -0.36 | -1.39 | 26 | 26.03 | 25.22 | 16400 |
| 1732570140 | 25.86 | 0.16 | 0.62 | 25.73 | 25.92 | 25.46 | 5800 |
| 1732310940 | 25.7 | -0.03 | -0.12 | 25.74 | 25.78 | 25.3 | 8200 |
| 1732224600 | 25.73 | 0.08 | 0.31 | 25.51 | 25.73 | 25.3 | 4000 |
| 1732051800 | 25.65 | -0.35 | -1.35 | 26 | 26.17 | 25.22 | 16400 |
| 1731965340 | 26 | -0.55 | -2.07 | 26.82 | 26.87 | 25.57 | 16300 |
| 1731619800 | 26.55 | 0.14 | 0.53 | 26.42 | 26.77 | 26.4 | 3600 |
| 1731533400 | 26.41 | -0.15 | -0.56 | 26.43 | 27.02 | 26 | 23200 |
| 1731446940 | 26.56 | -0.19 | -0.71 | 26.52 | 26.93 | 26.12 | 2700 |
| 1731360540 | 26.75 | -0.31 | -1.15 | 27.06 | 27.14 | 26.51 | 3100 |
| 1731101400 | 27.06 | 0.46 | 1.73 | 26.16 | 27.06 | 26.15 | 6500 |
| 1731014940 | 26.6 | -1 | -3.62 | 27.6 | 27.94 | 26.43 | 21100 |
| 1730928600 | 27.6 | 0.1 | 0.36 | 27.21 | 27.6 | 27.12 | 25600 |
| 1730842200 | 27.5 | 0.9 | 3.38 | 26.07 | 28.05 | 26.05 | 3127300 |
| 1730755800 | 26.6 | 0.4 | 1.53 | 26.98 | 26.98 | 26.14 | 18100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
