Mercado fechará em 1 h

Companhia Energética do Ceará - COELCE (COCE5.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
37,77+0,87 (+2,38%)
A partir de 03:45PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202437,0437,7736,9737,7737,773.900
27 de mar. de 202437,9638,0036,6636,9036,9022.300
26 de mar. de 202438,2638,3137,4438,3138,318.700
25 de mar. de 202436,1838,2436,1838,2438,2413.500
22 de mar. de 202436,0238,7436,0236,1836,1852.500
21 de mar. de 202436,5036,5035,7135,7135,719.900
20 de mar. de 202436,0236,7535,8536,7536,7511.100
19 de mar. de 202436,4737,2436,0736,2936,2913.100
18 de mar. de 202436,3736,8035,2236,0536,0523.100
15 de mar. de 202438,4938,4936,3036,4536,4533.300
14 de mar. de 202438,3538,3537,6737,7137,719.000
13 de mar. de 202438,5538,8038,0038,0038,0018.300
12 de mar. de 202438,8039,0538,5038,7938,799.800
11 de mar. de 202439,4939,6038,7038,7038,7022.000
08 de mar. de 202439,5939,8038,8939,5039,5026.500
07 de mar. de 202440,4040,4039,3340,1740,1711.500
06 de mar. de 202440,7940,8839,8940,5540,5511.000
05 de mar. de 202440,9440,9440,3240,6840,6818.100
04 de mar. de 202441,8342,0540,9240,9240,9214.000
01 de mar. de 202442,7042,7041,5842,2342,2341.000
29 de fev. de 202443,0643,0642,1542,7042,7020.100
28 de fev. de 202443,9144,0843,3143,4543,4511.600
27 de fev. de 202444,7445,2144,2044,2244,2231.700
26 de fev. de 202444,6545,7044,6545,7045,7027.700
23 de fev. de 202444,1946,4744,0045,5345,5339.100
22 de fev. de 202443,4444,7743,0044,7744,7733.900
21 de fev. de 202442,4543,7642,0443,5043,5045.200
20 de fev. de 202442,1042,9941,6142,9342,9348.200
19 de fev. de 202441,8442,3541,7042,3142,3137.600
16 de fev. de 202441,5941,7840,8641,6441,6422.000
15 de fev. de 202440,6641,5740,6641,5741,579.800
14 de fev. de 202440,6041,4940,4041,4941,497.700
09 de fev. de 202440,3340,9740,2840,4640,4618.600
08 de fev. de 202441,9541,9540,3340,5040,5010.000
07 de fev. de 202440,5641,2540,5041,2541,252.300
06 de fev. de 202441,0041,5040,5040,8040,8012.800
05 de fev. de 202440,7441,0740,2941,0741,077.000
02 de fev. de 202440,7440,7440,1540,7440,749.100
01 de fev. de 202440,0541,2940,0140,8240,827.700
31 de jan. de 202440,3940,4040,0040,1040,1024.900
30 de jan. de 202440,3640,3740,0040,0040,0017.400
29 de jan. de 202441,4741,4740,1140,3040,3014.800
26 de jan. de 202441,3141,4040,8840,8840,884.000
25 de jan. de 202440,7543,0040,7441,5541,5524.100
24 de jan. de 202441,3041,4540,8040,8040,8010.600
23 de jan. de 202441,6241,6240,8741,2041,2011.200
22 de jan. de 202441,3742,6240,9841,7541,7520.400
19 de jan. de 202441,3342,0841,1841,7541,755.800
18 de jan. de 202441,0943,0040,4541,7341,7343.900
17 de jan. de 202441,4141,7940,7540,9040,9011.800
16 de jan. de 202441,7741,8941,5141,8941,891.700
15 de jan. de 202440,4142,9640,4142,3942,3917.900
12 de jan. de 202440,4540,9940,4140,9040,908.700
11 de jan. de 202440,8040,8440,2540,3440,3445.000
10 de jan. de 202441,0841,0840,0140,8240,8224.500
09 de jan. de 202440,8941,2640,6440,6440,645.400
08 de jan. de 202441,3041,4540,7141,2141,218.100
05 de jan. de 202441,5141,9840,0241,3041,30102.800
04 de jan. de 202441,9041,9841,6941,6941,695.600
03 de jan. de 202441,8042,3141,5041,6741,6724.000
02 de jan. de 202442,5542,6141,5341,6241,6234.500
28 de dez. de 202342,8543,4042,5343,4043,409.700
27 de dez. de 202342,5043,0342,1042,8642,8610.500
26 de dez. de 202342,5142,5141,5042,2042,2037.700
22 de dez. de 202342,4042,9942,2542,5442,5416.900
21 de dez. de 202342,7743,0042,5043,0043,007.400
20 de dez. de 202343,6844,0041,8542,5642,5624.800
19 de dez. de 202343,6943,7542,4643,2543,2513.900
18 de dez. de 202341,9743,7341,9643,7343,737.400
15 de dez. de 202342,7843,0041,1243,0043,0067.800
14 de dez. de 202343,1943,1942,0142,0142,0169.600
13 de dez. de 202343,0043,4442,8542,8542,8515.700
12 de dez. de 202342,7643,7142,7642,8042,804.000
11 de dez. de 202343,0943,4842,7042,7042,7012.200
08 de dez. de 202342,9943,9842,5243,9843,986.300
07 de dez. de 202342,6242,9942,5642,8942,8911.500
06 de dez. de 202344,0044,2042,2343,0043,0016.700
05 de dez. de 202343,2644,1643,2643,9943,9911.300
04 de dez. de 202344,2944,2942,6943,4743,4713.800
01 de dez. de 202342,8044,4641,9944,3744,3712.700
30 de nov. de 202341,8443,1941,8443,1943,195.600
29 de nov. de 202340,9942,7440,8041,8441,8411.700
28 de nov. de 202341,5441,8040,6240,9040,9021.200
27 de nov. de 202342,1342,1341,3441,5541,5512.600
24 de nov. de 202341,9942,5041,5142,5042,5014.700
23 de nov. de 202340,7142,0540,7042,0542,058.300
22 de nov. de 202341,8541,8540,5241,0041,0033.700
21 de nov. de 202342,8042,8041,8141,8541,8527.000
20 de nov. de 202343,0043,0042,5142,6842,688.000
17 de nov. de 202344,1344,1342,6442,8542,8513.100
16 de nov. de 202344,0144,2243,2044,0044,0016.700
14 de nov. de 202342,4044,8842,2344,8844,8812.000
13 de nov. de 202342,0042,7841,2142,7842,7814.800
10 de nov. de 202342,0042,6041,9942,0042,0026.200
09 de nov. de 202342,2342,9241,7642,0042,008.500
08 de nov. de 202342,1542,9042,1542,7642,766.900
07 de nov. de 202342,6044,0541,1243,3143,3113.900
06 de nov. de 202340,7144,7840,5043,0043,0030.000
03 de nov. de 202341,3441,6240,0240,7240,7221.900
01 de nov. de 202339,9540,8739,0040,6640,6653.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...