O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

COCE5 - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,75 23,63 0,00% 23,63 23,83 23,65 23,63 23,78 55 31.457.000
20/1/2025 23,81 23,63 -1,13% 23,63 24,29 23,82 23,63 24,75 50 26.449.800
17/1/2025 24,54 23,90 -1,44% 23,85 24,54 23,99 23,90 24,19 101 94.051.000
16/1/2025 24,84 24,25 -1,02% 24,25 24,84 24,45 24,25 24,53 89 69.694.200
15/1/2025 24,44 24,50 +0,91% 24,44 24,92 24,58 24,50 24,80 22 6.391.600
14/1/2025 24,85 24,28 -0,70% 24,11 25,01 24,39 24,28 24,56 83 44.638.000
13/1/2025 24,72 24,45 -0,61% 24,45 24,72 24,49 24,45 24,66 40 22.783.600
10/1/2025 24,82 24,60 0,00% 24,60 24,82 24,63 24,60 24,86 42 22.417.500
9/1/2025 25,30 24,60 -1,24% 24,56 25,30 24,77 24,60 25,31 39 10.900.100
8/1/2025 24,96 24,91 -1,66% 24,50 25,09 24,91 24,79 25,23 45 15.698.900
7/1/2025 25,43 25,33 +1,36% 25,10 26,00 25,74 25,10 25,45 60 46.861.400
6/1/2025 24,88 24,99 +2,42% 24,70 25,68 25,35 24,98 25,30 117 68.964.000
3/1/2025 24,28 24,40 +0,49% 24,20 24,88 24,45 24,40 24,79 80 47.681.900
2/1/2025 24,80 24,28 -3,54% 24,28 25,07 24,45 24,28 25,17 75 23.718.900
30/12/2024 24,65 25,17 +2,90% 24,32 25,17 24,94 24,63 25,49 119 85.054.600
27/12/2024 24,08 24,46 +1,58% 23,97 24,46 24,20 24,04 24,51 42 17.914.800
26/12/2024 23,92 24,08 +0,71% 23,90 24,10 23,98 23,90 24,09 61 17.272.600
23/12/2024 23,89 23,91 +0,04% 23,89 24,19 23,90 23,91 24,05 52 277.759.300
20/12/2024 23,90 23,90 0,00% 23,90 24,16 23,91 23,90 24,20 57 37.787.500
19/12/2024 24,25 23,90 -1,04% 23,53 24,39 23,83 23,90 24,10 82 29.321.000
18/12/2024 24,30 24,15 -0,62% 24,15 24,76 24,25 24,15 24,36 83 45.834.100
17/12/2024 24,17 24,30 -0,49% 24,12 24,67 24,23 24,30 24,59 89 99.857.900
16/12/2024 24,30 24,42 +1,29% 23,90 25,20 24,52 23,95 24,46 64 19.374.500
13/12/2024 24,31 24,11 -1,19% 24,10 24,31 24,18 24,11 24,40 40 36.513.000
12/12/2024 24,32 24,40 -1,21% 24,00 24,40 24,06 24,40 24,48 68 38.977.200
11/12/2024 24,78 24,70 -0,80% 24,13 24,94 24,59 24,70 24,87 86 29.518.400
10/12/2024 24,40 24,90 +2,13% 24,10 24,90 24,53 24,55 24,90 100 54.464.500
9/12/2024 23,80 24,38 +2,57% 23,76 24,43 24,06 24,07 24,42 75 22.135.200
6/12/2024 23,77 23,77 -0,34% 23,74 24,02 23,83 23,77 24,10 85 29.316.200
5/12/2024 23,83 23,85 +1,06% 23,61 23,99 23,84 23,85 24,00 136 101.813.700
4/12/2024 23,91 23,60 -0,63% 23,60 23,91 23,74 23,60 23,68 68 33.475.100
3/12/2024 24,11 23,75 -1,08% 23,75 24,64 23,97 23,75 24,10 95 29.494.600
2/12/2024 24,70 24,01 -3,96% 24,01 24,99 24,16 24,01 24,20 241 78.763.400
29/11/2024 24,41 25,00 +2,04% 24,22 25,00 24,47 25,00 25,88 102 32.793.300
28/11/2024 25,16 24,50 -3,69% 24,31 25,28 24,58 24,50 24,55 125 68.580.400
27/11/2024 25,52 25,44 -0,24% 25,05 25,80 25,28 25,44 25,79 68 24.016.900
26/11/2024 26,00 25,50 -1,39% 25,22 26,03 25,44 25,23 25,50 92 41.722.800
25/11/2024 25,73 25,86 +0,62% 25,46 25,92 25,74 25,69 25,94 43 14.934.600
22/11/2024 25,74 25,70 -0,12% 25,30 25,78 25,55 25,70 25,97 75 20.951.000
21/11/2024 25,51 25,73 +0,31% 25,30 25,73 25,48 25,30 25,74 33 10.192.100
19/11/2024 26,00 25,65 -1,35% 25,22 26,17 25,65 25,65 25,95 119 42.075.500
18/11/2024 26,82 26,00 -2,07% 25,57 26,87 25,99 26,00 26,18 91 42.378.500
14/11/2024 26,42 26,55 +0,53% 26,40 26,77 26,52 26,55 26,78 31 9.547.600
13/11/2024 26,43 26,41 -0,56% 26,00 27,02 26,53 26,41 26,74 154 61.563.600
12/11/2024 26,52 26,56 -0,71% 26,12 26,93 26,38 26,30 26,57 27 7.123.400
11/11/2024 27,06 26,75 -1,15% 26,51 27,14 26,80 26,47 26,87 22 8.309.700
8/11/2024 26,16 27,06 +1,73% 26,15 27,06 26,45 26,50 27,07 22 17.193.900
7/11/2024 27,60 26,60 -3,62% 26,43 27,94 26,71 26,60 27,03 65 56.372.800
6/11/2024 27,21 27,60 +0,36% 27,12 27,60 27,49 27,40 27,60 50 70.382.600
5/11/2024 26,07 27,50 +3,38% 26,05 28,05 27,50 27,50 27,99 83 8.600.083.900
4/11/2024 26,98 26,60 +1,53% 26,14 26,98 26,43 26,60 26,96 97 47.839.600
1/11/2024 26,25 26,20 -2,93% 26,07 26,48 26,27 26,20 27,17 55 28.115.700
31/10/2024 26,82 26,99 +1,85% 26,17 26,99 26,57 26,17 26,99 48 16.213.100
30/10/2024 27,25 26,50 -2,03% 26,16 27,60 26,46 26,35 26,50 196 78.596.500
29/10/2024 27,15 27,05 -2,17% 26,25 27,24 26,75 26,70 27,05 77 26.490.500
28/10/2024 28,00 27,65 0,00% 27,41 28,00 27,69 27,64 27,85 9 2.492.400
25/10/2024 26,84 27,65 -1,25% 26,84 28,00 27,59 27,56 27,89 77 32.557.400
24/10/2024 26,82 28,00 +2,98% 26,65 28,00 27,48 27,23 28,02 25 7.694.700
23/10/2024 26,55 27,19 +0,30% 26,54 27,19 26,86 26,82 27,20 25 9.672.900
22/10/2024 26,71 27,11 +0,44% 26,51 27,11 26,79 26,51 27,59 27 8.573.500
21/10/2024 26,71 26,99 +0,33% 26,59 27,22 26,87 26,91 27,00 17 4.837.900
18/10/2024 26,90 26,90 0,00% 26,60 27,40 26,75 26,62 26,90 59 18.992.700
17/10/2024 27,38 26,90 -2,47% 26,90 27,38 26,99 26,78 26,90 20 7.289.400
16/10/2024 26,93 27,58 +1,43% 26,72 27,58 27,29 26,81 27,58 24 7.096.700
15/10/2024 26,50 27,19 +2,95% 26,36 27,50 27,05 26,80 27,20 60 327.400.200
14/10/2024 26,40 26,41 -0,15% 26,30 27,00 26,73 26,40 26,96 52 43.840.400
11/10/2024 26,66 26,45 -0,75% 26,32 26,87 26,55 26,41 26,75 56 19.382.500
10/10/2024 27,00 26,65 -1,30% 26,65 27,00 26,70 26,65 26,80 57 18.425.500
9/10/2024 26,92 27,00 0,00% 26,85 27,00 26,99 26,65 27,00 44 58.037.200
8/10/2024 26,74 27,00 +0,97% 26,74 27,00 26,97 26,85 27,00 9 5.664.900
7/10/2024 26,90 26,74 -2,16% 26,73 27,00 26,82 26,74 26,80 38 22.267.600
4/10/2024 26,83 27,33 +2,47% 26,60 27,33 27,13 26,71 27,33 14 5.156.300
3/10/2024 27,05 26,67 -2,16% 26,50 27,15 26,85 26,66 26,67 45 26.859.300
2/10/2024 27,75 27,26 -1,77% 27,20 28,39 27,77 27,20 27,28 77 50.263.900
1/10/2024 26,85 27,75 +3,35% 26,85 27,90 27,52 27,51 27,75 51 18.167.600
30/9/2024 28,26 26,85 -6,54% 25,80 28,40 26,42 26,68 26,85 498 274.563.800
26/9/2024 28,26 28,73 +1,81% 28,25 28,73 28,56 28,40 28,73 37 31.995.800
25/9/2024 28,38 28,22 -0,63% 28,22 28,80 28,54 28,03 28,78 90 31.398.500
24/9/2024 28,62 28,40 -0,35% 28,22 29,00 28,51 28,22 28,69 40 12.260.000
23/9/2024 28,84 28,50 -1,83% 28,34 28,98 28,61 28,50 29,01 32 13.451.100
20/9/2024 29,49 29,03 -2,16% 28,65 29,49 29,14 28,85 29,03 52 26.813.800
19/9/2024 29,50 29,67 +1,23% 29,38 29,67 29,45 29,67 29,69 19 97.781.100
18/9/2024 29,43 29,31 -1,61% 29,31 29,74 29,50 29,30 29,69 24 57.230.400
17/9/2024 29,50 29,79 +0,98% 29,32 29,98 29,61 29,16 29,80 38 20.731.300
16/9/2024 29,45 29,50 +0,17% 29,20 29,82 29,42 29,22 29,52 44 24.132.200
13/9/2024 29,50 29,45 -0,77% 29,45 29,69 29,52 29,45 29,65 85 45.178.200
12/9/2024 30,21 29,68 +0,78% 29,56 30,21 29,77 29,68 29,88 26 11.611.700
11/9/2024 29,84 29,45 -1,80% 29,27 29,89 29,53 29,45 29,97 148 57.890.900
10/9/2024 29,91 29,99 +0,30% 29,69 29,99 29,87 29,71 29,99 21 9.559.000
9/9/2024 30,80 29,90 -2,92% 29,84 31,00 30,07 29,90 30,35 176 61.061.800
6/9/2024 32,08 30,80 -3,99% 30,00 32,08 30,62 30,54 30,80 113 48.694.500
5/9/2024 30,80 32,08 +3,05% 30,80 32,39 31,62 31,30 32,09 47 31.945.200
4/9/2024 30,83 31,13 +0,97% 30,81 31,13 30,91 30,81 31,13 25 12.983.100
3/9/2024 31,50 30,83 -2,13% 30,83 31,90 31,10 30,55 30,84 49 23.020.000
2/9/2024 31,93 31,50 -2,48% 31,22 32,19 31,71 31,49 31,91 73 27.909.900
30/8/2024 31,11 32,30 +2,54% 30,91 32,30 32,05 31,20 32,30 48 57.055.400
29/8/2024 30,92 31,50 0,00% 30,92 31,50 31,13 31,13 31,50 24 61.336.700
28/8/2024 31,15 31,50 +1,81% 30,92 31,50 31,17 31,50 31,83 15 4.987.900
27/8/2024 31,40 30,94 -2,15% 30,94 31,56 31,17 30,94 31,63 97 46.762.800
26/8/2024 31,52 31,62 -0,47% 31,39 31,97 31,67 31,61 31,90 32 14.886.300
23/8/2024 31,23 31,77 +1,21% 31,16 31,77 31,55 31,20 31,79 32 22.089.700
22/8/2024 31,40 31,39 +0,77% 31,07 31,69 31,52 31,10 31,40 40 40.985.500
21/8/2024 31,05 31,15 -0,64% 31,05 31,67 31,26 31,15 31,68 82 47.834.400
20/8/2024 31,35 31,35 -1,26% 31,10 31,47 31,25 31,17 31,36 70 24.693.600
19/8/2024 31,39 31,75 +1,15% 31,39 32,02 31,58 31,75 32,16 18 8.212.600
16/8/2024 31,39 31,39 +1,88% 31,02 31,69 31,34 31,02 31,40 23 14.733.800
15/8/2024 31,30 30,81 -2,19% 30,42 31,57 31,14 30,80 31,07 75 44.222.500
14/8/2024 31,23 31,50 +0,93% 31,23 31,77 31,53 31,50 31,75 52 30.588.600
13/8/2024 32,05 31,21 -2,62% 31,18 32,15 31,51 31,21 31,39 71 236.342.100
12/8/2024 32,60 32,05 +0,47% 31,42 32,60 31,75 32,00 32,16 50 91.760.500
9/8/2024 31,40 31,90 +1,43% 31,40 32,51 32,09 31,90 32,49 35 16.370.900
8/8/2024 31,11 31,45 +0,16% 31,11 31,90 31,49 31,45 32,50 24 9.449.600
7/8/2024 31,32 31,40 -0,32% 31,22 31,89 31,43 31,40 32,00 18 6.915.600
6/8/2024 31,35 31,50 -0,60% 31,35 31,90 31,64 31,50 32,00 64 37.020.500
5/8/2024 30,40 31,69 +0,92% 30,11 31,76 30,99 30,54 31,70 36 13.018.400
2/8/2024 31,00 31,40 -0,06% 31,00 31,70 31,45 31,40 31,82 74 41.518.900
1/8/2024 30,40 31,42 +2,55% 30,40 31,42 30,87 30,80 31,42 46 33.040.300
31/7/2024 30,49 30,64 +0,62% 30,40 30,68 30,47 30,45 30,65 47 48.148.600
30/7/2024 30,77 30,45 +1,13% 30,26 30,77 30,49 30,35 30,59 65 29.576.600
29/7/2024 30,45 30,11 -0,95% 30,11 31,02 30,60 30,11 31,13 64 29.996.200
26/7/2024 30,87 30,40 -0,33% 30,40 31,24 30,96 30,13 30,40 37 16.103.600
25/7/2024 30,12 30,50 -0,65% 29,99 30,50 30,17 30,50 30,90 46 22.026.900
24/7/2024 30,40 30,70 +0,89% 30,28 30,78 30,48 30,70 31,00 26 9.449.300
23/7/2024 30,76 30,43 -0,07% 30,28 31,48 30,54 30,42 31,40 30 13.132.800
22/7/2024 31,17 30,45 +0,26% 30,45 31,19 30,65 30,37 31,18 20 7.970.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.