Companhia Energetica do Ceara-COELCE COCE3
BMFBOVESPA · Brazil · Utilities
BRL 29.410.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 29.41 | -9.51% | BRL 30.00 | BRL 30.00 | BRL 29.41 | 1.10K |
| 2026-09-29 | BRL 32.50 | 0.00% | BRL 32.50 | BRL 32.50 | BRL 32.50 | 0 |
| 2026-09-28 | BRL 32.50 | 0.00% | BRL 32.50 | BRL 32.50 | BRL 32.50 | 0 |
| 2026-09-25 | BRL 32.50 | 0.00% | BRL 32.50 | BRL 32.50 | BRL 32.50 | 0 |
| 2026-09-24 | BRL 32.50 | 0.00% | BRL 32.50 | BRL 32.50 | BRL 32.50 | 0 |
| 2026-09-23 | BRL 32.50 | 0.00% | BRL 32.50 | BRL 32.50 | BRL 32.50 | 0 |
| 2026-09-22 | BRL 32.50 | +8.33% | BRL 30.80 | BRL 32.50 | BRL 30.80 | 800 |
| 2026-09-21 | BRL 30.00 | 0.00% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 0 |
| 2026-09-18 | BRL 30.00 | 0.00% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 100 |
| 2026-09-17 | BRL 30.00 | +4.17% | BRL 30.00 | BRL 30.00 | BRL 30.00 | 100 |
| 2026-09-16 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-15 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-14 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-11 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-10 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-09 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-08 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-04 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-03 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-02 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-09-01 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 100 |
| 2026-08-31 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-08-28 | BRL 28.80 | 0.00% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 0 |
| 2026-08-27 | BRL 28.80 | -2.37% | BRL 28.80 | BRL 28.80 | BRL 28.80 | 100 |
| 2026-08-26 | BRL 29.50 | 0.00% | BRL 29.50 | BRL 29.50 | BRL 29.50 | 0 |
| 2026-08-25 | BRL 29.50 | 0.00% | BRL 29.50 | BRL 29.50 | BRL 29.50 | 0 |
| 2026-08-24 | BRL 29.50 | 0.00% | BRL 29.50 | BRL 29.50 | BRL 29.50 | 0 |
| 2026-08-21 | BRL 29.50 | 0.00% | BRL 29.50 | BRL 29.50 | BRL 29.50 | 0 |
| 2026-08-20 | BRL 29.50 | +4.57% | BRL 29.50 | BRL 29.50 | BRL 29.50 | 300 |
| 2026-08-19 | BRL 28.21 | 0.00% | BRL 28.21 | BRL 28.21 | BRL 28.21 | 0 |
| 2026-08-18 | BRL 28.21 | 0.00% | BRL 28.21 | BRL 28.21 | BRL 28.21 | 0 |
| 2026-08-17 | BRL 28.21 | 0.00% | BRL 28.21 | BRL 28.21 | BRL 28.21 | 0 |
| 2026-08-14 | BRL 28.21 | 0.00% | BRL 28.21 | BRL 28.21 | BRL 28.21 | 0 |
| 2026-08-13 | BRL 28.21 | 0.00% | BRL 28.21 | BRL 28.21 | BRL 28.21 | 0 |
| 2026-08-12 | BRL 28.21 | -3.09% | BRL 28.40 | BRL 28.40 | BRL 28.21 | 200 |
| 2026-08-11 | BRL 29.11 | -4.56% | BRL 29.03 | BRL 29.11 | BRL 29.03 | 300 |
| 2026-08-10 | BRL 30.50 | -0.75% | BRL 30.50 | BRL 30.50 | BRL 30.50 | 100 |
| 2026-08-07 | BRL 30.73 | -1.19% | BRL 30.73 | BRL 30.73 | BRL 30.73 | 100 |
| 2026-08-06 | BRL 31.10 | 0.00% | BRL 31.10 | BRL 31.10 | BRL 31.10 | 0 |
| 2026-08-05 | BRL 31.10 | -2.78% | BRL 31.10 | BRL 31.10 | BRL 31.10 | 200 |
| 2026-08-04 | BRL 31.99 | -0.03% | BRL 31.50 | BRL 31.99 | BRL 31.50 | 200 |
| 2026-08-03 | BRL 32.00 | -0.90% | BRL 31.00 | BRL 32.00 | BRL 31.00 | 300 |
| 2026-07-31 | BRL 32.29 | +2.18% | BRL 32.29 | BRL 32.29 | BRL 32.29 | 200 |
| 2026-07-30 | BRL 31.60 | -12.22% | BRL 31.70 | BRL 32.20 | BRL 30.75 | 7.60K |
| 2026-07-29 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-28 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-27 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-24 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-23 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-22 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-21 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-20 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-17 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-16 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-15 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-14 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-13 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-10 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-09 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-08 | BRL 36.00 | 0.00% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 0 |
| 2026-07-07 | BRL 36.00 | +13.49% | BRL 36.00 | BRL 36.00 | BRL 36.00 | 100 |
| 2026-07-06 | BRL 31.72 | 0.00% | BRL 31.72 | BRL 31.72 | BRL 31.72 | 0 |
| 2026-07-03 | BRL 31.72 | 0.00% | BRL 31.72 | BRL 31.72 | BRL 31.72 | 0 |
| 2026-07-02 | BRL 31.72 | 0.00% | BRL 31.72 | BRL 31.72 | BRL 31.72 | 0 |
| 2026-07-01 | BRL 31.72 | 0.00% | BRL 31.72 | BRL 31.72 | BRL 31.72 | 0 |
| 2026-06-30 | BRL 31.72 | -4.80% | BRL 31.88 | BRL 31.88 | BRL 31.72 | 200 |
| 2026-06-29 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-26 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-25 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-24 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-23 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-22 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-19 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-18 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-17 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-16 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-15 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-12 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-11 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-10 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-09 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-08 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-05 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-03 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-02 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-06-01 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-05-29 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-05-28 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-05-27 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |
| 2026-05-26 | BRL 33.32 | 0.00% | BRL 33.32 | BRL 33.32 | BRL 33.32 | 0 |