Companhia Energética do Ceará - COELCE (BVMF:COCE5)
Brazil
· Delayed Price · Currency is BRL 35.25
+0.25 (0.71%)
Apr 28, 2026, 5:05 PM GMT-3
BVMF:COCE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.33 | 35.50 | 34.62 | 35.25 | 35.25 | 0.71% | 11,400 |
| Apr 27, 2026 | 34.95 | 35.20 | 34.95 | 35.00 | 35.00 | 0.14% | 4,100 |
| Apr 24, 2026 | 34.79 | 35.35 | 34.70 | 34.95 | 34.95 | 0.46% | 16,800 |
| Apr 23, 2026 | 34.46 | 34.79 | 34.24 | 34.79 | 34.79 | 1.58% | 5,000 |
| Apr 22, 2026 | 34.08 | 34.59 | 34.08 | 34.25 | 34.25 | -0.72% | 26,000 |
| Apr 20, 2026 | 34.08 | 34.52 | 34.08 | 34.50 | 34.50 | 0.88% | 18,500 |
| Apr 17, 2026 | 34.16 | 34.39 | 34.16 | 34.20 | 34.20 | -0.03% | 6,900 |
| Apr 16, 2026 | 34.10 | 34.30 | 34.00 | 34.21 | 34.21 | -0.12% | 9,100 |
| Apr 15, 2026 | 33.41 | 34.25 | 33.41 | 34.25 | 34.25 | 1.93% | 12,100 |
| Apr 14, 2026 | 33.45 | 33.61 | 33.28 | 33.60 | 33.60 | 1.42% | 11,200 |
| Apr 13, 2026 | 33.49 | 34.23 | 33.00 | 33.13 | 33.13 | -1.55% | 6,200 |
| Apr 10, 2026 | 32.19 | 34.17 | 31.81 | 33.65 | 33.65 | 3.99% | 39,500 |
| Apr 9, 2026 | 32.84 | 32.84 | 32.20 | 32.36 | 32.36 | -0.12% | 22,100 |
| Apr 8, 2026 | 31.96 | 32.41 | 31.96 | 32.40 | 32.40 | 1.89% | 6,600 |
| Apr 7, 2026 | 31.67 | 31.81 | 31.60 | 31.80 | 31.80 | 0.03% | 4,200 |
| Apr 6, 2026 | 31.27 | 31.79 | 31.27 | 31.79 | 31.79 | 0.92% | 6,500 |
| Apr 2, 2026 | 30.96 | 31.50 | 30.96 | 31.50 | 31.50 | 1.61% | 5,100 |
| Apr 1, 2026 | 31.08 | 31.10 | 30.90 | 31.00 | 31.00 | -1.02% | 7,100 |
| Mar 31, 2026 | 31.50 | 31.50 | 31.10 | 31.32 | 31.32 | 0.61% | 2,500 |
| Mar 30, 2026 | 31.00 | 31.20 | 30.78 | 31.13 | 31.13 | -0.06% | 3,400 |
| Mar 27, 2026 | 30.89 | 31.19 | 30.63 | 31.15 | 31.15 | 0.19% | 3,300 |
| Mar 26, 2026 | 31.19 | 31.19 | 30.86 | 31.09 | 31.09 | 0.10% | 2,200 |
| Mar 25, 2026 | 30.73 | 31.16 | 30.73 | 31.06 | 31.06 | 0.65% | 3,600 |
| Mar 24, 2026 | 31.28 | 31.32 | 30.70 | 30.86 | 30.86 | -0.52% | 4,100 |
| Mar 23, 2026 | 31.39 | 31.80 | 30.75 | 31.02 | 31.02 | -1.27% | 7,000 |
| Mar 20, 2026 | 31.38 | 31.54 | 30.22 | 31.42 | 31.42 | -0.35% | 2,700 |
| Mar 19, 2026 | 30.80 | 31.55 | 30.15 | 31.53 | 31.53 | 2.54% | 6,900 |
| Mar 18, 2026 | 31.20 | 31.20 | 30.72 | 30.75 | 30.75 | -1.28% | 3,700 |
| Mar 17, 2026 | 31.00 | 31.71 | 30.90 | 31.15 | 31.15 | 0.97% | 10,600 |
| Mar 16, 2026 | 31.46 | 31.46 | 30.85 | 30.85 | 30.85 | -1.69% | 9,900 |
| Mar 13, 2026 | 31.46 | 31.46 | 30.80 | 31.38 | 31.38 | 1.85% | 2,600 |
| Mar 12, 2026 | 31.25 | 31.25 | 30.81 | 30.81 | 30.81 | -1.57% | 2,400 |
| Mar 11, 2026 | 31.57 | 31.57 | 31.25 | 31.30 | 31.30 | -0.89% | 30,100 |
| Mar 10, 2026 | 31.55 | 31.60 | 31.42 | 31.58 | 31.58 | 0.89% | 4,100 |
| Mar 9, 2026 | 31.32 | 31.32 | 31.27 | 31.30 | 31.30 | -1.88% | 2,200 |
| Mar 6, 2026 | 31.45 | 32.09 | 31.25 | 31.90 | 31.90 | 2.05% | 1,900 |
| Mar 5, 2026 | 31.30 | 31.97 | 31.25 | 31.26 | 31.26 | -0.76% | 4,800 |
| Mar 4, 2026 | 31.50 | 31.99 | 31.49 | 31.50 | 31.50 | 1.12% | 4,500 |
| Mar 3, 2026 | 32.01 | 32.02 | 31.01 | 31.15 | 31.15 | -4.15% | 5,100 |
| Mar 2, 2026 | 31.28 | 32.50 | 31.27 | 32.50 | 32.50 | 1.09% | 5,000 |
| Feb 27, 2026 | 31.40 | 32.15 | 31.35 | 32.15 | 32.15 | 2.39% | 4,200 |
| Feb 26, 2026 | 30.72 | 32.43 | 30.72 | 31.40 | 31.40 | 2.25% | 24,900 |
| Feb 25, 2026 | 30.94 | 31.30 | 30.66 | 30.71 | 30.71 | 0.33% | 2,200 |
| Feb 24, 2026 | 30.02 | 30.79 | 30.02 | 30.61 | 30.61 | 0.36% | 5,400 |
| Feb 23, 2026 | 30.51 | 31.00 | 30.33 | 30.50 | 30.50 | 0.03% | 10,300 |
| Feb 20, 2026 | 30.98 | 31.50 | 30.06 | 30.49 | 30.49 | -1.58% | 16,600 |
| Feb 19, 2026 | 29.94 | 30.98 | 29.94 | 30.98 | 30.98 | 2.48% | 13,500 |
| Feb 18, 2026 | 29.70 | 30.39 | 29.51 | 30.23 | 30.23 | -1.05% | 4,500 |
| Feb 13, 2026 | 29.94 | 30.60 | 29.94 | 30.55 | 30.55 | 1.33% | 5,300 |
| Feb 12, 2026 | 30.51 | 30.52 | 30.15 | 30.15 | 30.15 | -1.21% | 6,300 |
| Feb 11, 2026 | 30.50 | 31.86 | 30.50 | 30.52 | 30.52 | -0.59% | 20,800 |
| Feb 10, 2026 | 30.51 | 31.09 | 30.42 | 30.70 | 30.70 | -0.29% | 17,600 |
| Feb 9, 2026 | 30.41 | 31.39 | 30.40 | 30.79 | 30.79 | 1.28% | 19,600 |
| Feb 6, 2026 | 30.55 | 30.80 | 30.40 | 30.40 | 30.40 | -0.49% | 15,400 |
| Feb 5, 2026 | 31.50 | 31.77 | 29.90 | 30.55 | 30.55 | -3.02% | 66,700 |
| Feb 4, 2026 | 31.86 | 31.94 | 31.11 | 31.50 | 31.50 | -2.48% | 160,300 |
| Feb 3, 2026 | 31.80 | 32.30 | 31.79 | 32.30 | 32.30 | 1.96% | 36,600 |
| Feb 2, 2026 | 31.74 | 32.19 | 31.68 | 31.68 | 31.68 | -0.38% | 10,900 |
| Jan 30, 2026 | 32.05 | 32.05 | 31.74 | 31.80 | 31.80 | -0.78% | 12,800 |
| Jan 29, 2026 | 32.64 | 33.08 | 32.05 | 32.05 | 32.05 | -2.64% | 9,500 |
| Jan 28, 2026 | 32.54 | 33.45 | 32.54 | 32.92 | 32.92 | 0.30% | 4,400 |
| Jan 27, 2026 | 32.60 | 33.96 | 32.60 | 32.82 | 32.82 | 0.67% | 32,700 |
| Jan 26, 2026 | 33.38 | 33.38 | 32.60 | 32.60 | 32.60 | -2.42% | 22,400 |
| Jan 23, 2026 | 34.08 | 34.08 | 33.35 | 33.41 | 33.41 | -2.17% | 12,000 |
| Jan 22, 2026 | 33.10 | 34.80 | 32.51 | 34.15 | 34.15 | 2.95% | 29,000 |
| Jan 21, 2026 | 32.33 | 33.62 | 32.06 | 33.17 | 33.17 | 2.38% | 15,000 |
| Jan 20, 2026 | 32.50 | 32.95 | 32.06 | 32.40 | 32.40 | -0.34% | 16,800 |
| Jan 19, 2026 | 34.05 | 34.10 | 32.51 | 32.51 | 32.51 | -4.66% | 32,600 |
| Jan 16, 2026 | 34.10 | 34.50 | 33.99 | 34.10 | 34.10 | -0.87% | 4,700 |
| Jan 15, 2026 | 34.50 | 34.83 | 34.39 | 34.40 | 34.40 | -1.01% | 1,100 |
| Jan 14, 2026 | 34.96 | 34.97 | 34.40 | 34.75 | 34.75 | -0.14% | 5,600 |
| Jan 13, 2026 | 34.02 | 34.98 | 34.02 | 34.80 | 34.80 | 0.03% | 9,100 |
| Jan 12, 2026 | 34.11 | 34.82 | 34.11 | 34.79 | 34.79 | -0.57% | 5,000 |
| Jan 9, 2026 | 34.91 | 34.99 | 34.53 | 34.99 | 34.99 | - | 700 |
| Jan 8, 2026 | 34.75 | 34.99 | 34.75 | 34.99 | 34.99 | 0.57% | 3,000 |
| Jan 7, 2026 | 34.36 | 34.80 | 34.36 | 34.79 | 34.79 | 0.12% | 11,600 |
| Jan 6, 2026 | 34.39 | 34.75 | 34.00 | 34.75 | 34.75 | 1.49% | 11,500 |
| Jan 5, 2026 | 33.59 | 34.49 | 33.59 | 34.24 | 34.24 | 1.00% | 8,100 |
| Jan 2, 2026 | 33.60 | 33.90 | 32.91 | 33.90 | 33.90 | -0.26% | 4,800 |
| Dec 30, 2025 | 33.61 | 34.00 | 33.46 | 33.99 | 33.99 | 1.13% | 3,000 |
| Dec 29, 2025 | 33.00 | 33.67 | 32.80 | 33.61 | 33.61 | - | 7,900 |
| Dec 26, 2025 | 31.82 | 33.61 | 31.81 | 33.61 | 33.61 | 5.59% | 7,600 |
| Dec 23, 2025 | 31.73 | 32.20 | 31.73 | 31.83 | 31.83 | -0.62% | 11,200 |
| Dec 22, 2025 | 31.63 | 32.97 | 31.51 | 32.03 | 32.03 | 0.03% | 5,100 |
| Dec 19, 2025 | 31.98 | 32.20 | 31.90 | 32.02 | 32.02 | 0.53% | 3,800 |
| Dec 18, 2025 | 31.75 | 31.91 | 31.75 | 31.85 | 31.85 | 0.31% | 3,100 |
| Dec 17, 2025 | 32.06 | 32.15 | 31.60 | 31.75 | 31.75 | -0.97% | 12,600 |
| Dec 16, 2025 | 32.07 | 32.07 | 31.62 | 32.06 | 32.06 | -0.43% | 7,700 |
| Dec 15, 2025 | 32.22 | 32.49 | 31.50 | 32.20 | 32.20 | -0.92% | 23,000 |
| Dec 12, 2025 | 31.80 | 32.95 | 31.80 | 32.50 | 32.50 | 1.56% | 21,300 |
| Dec 11, 2025 | 32.00 | 32.40 | 31.80 | 32.00 | 32.00 | - | 77,100 |
| Dec 10, 2025 | 31.56 | 32.00 | 31.20 | 32.00 | 32.00 | 1.39% | 4,500 |
| Dec 9, 2025 | 32.18 | 32.37 | 31.56 | 31.56 | 31.56 | -3.13% | 8,600 |
| Dec 8, 2025 | 32.33 | 32.71 | 32.00 | 32.58 | 32.58 | 0.96% | 10,700 |
| Dec 5, 2025 | 32.44 | 32.44 | 30.60 | 32.27 | 32.27 | - | 14,500 |
| Dec 4, 2025 | 32.31 | 32.50 | 32.03 | 32.27 | 32.27 | 0.28% | 20,600 |
| Dec 3, 2025 | 32.29 | 32.40 | 31.72 | 32.18 | 32.18 | -1.29% | 1,700 |
| Dec 2, 2025 | 31.34 | 32.60 | 30.54 | 32.60 | 32.60 | 3.59% | 4,900 |
| Dec 1, 2025 | 31.00 | 31.90 | 30.60 | 31.47 | 31.47 | 2.51% | 6,000 |
| Nov 28, 2025 | 30.45 | 31.00 | 30.14 | 30.70 | 30.70 | 1.93% | 3,600 |