Companhia Energetica do Ceara-COELCE COCE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 29,410,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |