O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 25,24 25,00 0,00% 25,00 25,26 25,12 24,75 25,20 28 11.559.300
16/4/2025 24,65 25,00 +0,08% 24,65 25,15 25,00 25,00 25,15 27 30.004.600
15/4/2025 25,14 24,98 +0,93% 24,50 25,15 24,93 24,80 24,99 11 3.739.800
14/4/2025 24,85 24,75 -0,36% 24,71 25,37 24,93 24,75 24,90 13 3.989.200
11/4/2025 24,44 24,84 +1,80% 24,43 24,84 24,68 24,51 24,85 12 3.208.900
10/4/2025 25,07 24,40 -1,25% 24,36 25,07 24,49 24,35 24,75 27 14.697.500
9/4/2025 24,49 24,71 +0,53% 24,34 24,80 24,58 24,55 24,71 33 9.098.200
8/4/2025 24,85 24,58 +0,04% 24,36 24,97 24,73 24,24 24,59 30 10.139.500
7/4/2025 24,37 24,57 +0,82% 23,96 24,57 24,21 24,15 24,57 37 15.014.800
4/4/2025 24,50 24,37 -0,12% 24,20 24,76 24,37 24,36 24,65 35 19.989.800
3/4/2025 24,63 24,40 -0,41% 24,40 24,98 24,61 24,32 24,95 36 11.077.100
2/4/2025 24,89 24,50 -1,61% 24,50 25,19 24,75 24,50 25,15 32 13.617.200
1/4/2025 24,87 24,90 0,00% 24,50 24,90 24,68 24,54 24,90 33 11.108.500
31/3/2025 24,49 24,90 +1,63% 23,79 24,90 24,06 24,18 24,90 77 111.924.600
28/3/2025 24,22 24,50 +0,62% 24,15 24,50 24,24 24,30 24,50 23 11.394.600
27/3/2025 24,86 24,35 +0,21% 24,30 24,86 24,43 24,35 24,75 51 18.322.500
26/3/2025 24,40 24,30 +0,50% 24,16 24,55 24,39 24,15 24,57 60 88.056.200
25/3/2025 24,45 24,18 -0,90% 24,11 24,47 24,20 24,18 24,36 47 179.815.700
24/3/2025 24,05 24,40 +1,46% 24,05 24,40 24,27 24,10 24,45 20 7.040.700
21/3/2025 24,06 24,05 -0,25% 24,05 24,38 24,13 24,05 24,32 15 6.276.100
20/3/2025 24,20 24,11 -0,17% 24,05 24,45 24,34 24,06 24,30 19 9.249.800
19/3/2025 24,15 24,15 0,00% 24,01 24,25 24,12 24,15 24,29 47 39.086.400
18/3/2025 24,05 24,15 +0,42% 24,05 24,15 24,14 24,05 24,15 7 76.069.500
17/3/2025 24,02 24,05 +0,12% 23,88 24,29 24,06 24,05 24,29 23 9.144.900
14/3/2025 25,20 24,02 -3,84% 23,86 25,57 24,10 24,02 24,21 279 413.241.400
13/3/2025 25,05 24,98 -0,28% 24,91 25,09 24,97 24,70 24,99 10 32.473.900
12/3/2025 24,85 25,05 +1,42% 24,76 25,05 25,04 24,70 25,05 8 97.175.300
11/3/2025 25,04 24,70 -0,92% 24,70 25,04 24,84 24,70 24,90 4 1.242.400
10/3/2025 24,94 24,93 +0,73% 24,75 24,94 24,79 24,68 24,94 13 10.165.700
7/3/2025 24,77 24,75 0,00% 24,75 25,09 24,80 24,75 25,24 49 27.535.300
6/3/2025 24,90 24,75 -0,60% 24,70 24,93 24,82 24,75 25,19 33 14.400.200
5/3/2025 25,01 24,90 -2,89% 24,90 25,44 25,02 24,90 25,20 35 15.266.300
28/2/2025 25,20 25,64 +2,68% 24,81 25,64 25,24 25,00 25,73 24 11.614.000
27/2/2025 24,63 24,97 -1,07% 24,60 24,99 24,74 24,97 25,07 62 25.487.500
26/2/2025 25,30 25,24 +0,96% 25,00 25,30 25,12 24,90 25,67 24 7.536.600
25/2/2025 25,28 25,00 -1,96% 25,00 25,49 25,10 25,00 25,68 50 17.821.000
24/2/2025 25,10 25,50 -0,82% 25,10 25,50 25,28 25,00 25,50 31 12.643.200
21/2/2025 25,27 25,71 +0,04% 25,01 25,71 25,22 25,20 25,71 18 12.107.600
20/2/2025 24,76 25,70 +3,80% 24,76 25,70 25,24 24,90 25,71 17 4.291.900
19/2/2025 24,76 24,76 -0,92% 24,76 24,76 24,76 24,76 24,99 1 247.600
18/2/2025 25,00 24,99 -0,44% 24,81 25,09 24,93 24,84 25,30 32 13.464.700
17/2/2025 24,95 25,10 -0,75% 24,93 25,36 25,06 25,10 25,30 64 23.815.300
14/2/2025 24,83 25,29 +1,81% 24,83 25,29 25,05 24,83 25,29 53 27.314.000
13/2/2025 24,62 24,84 -0,76% 24,50 24,97 24,60 24,50 25,23 46 22.879.400
12/2/2025 24,55 25,03 -0,48% 24,52 25,25 24,73 24,60 25,11 54 21.765.500
11/2/2025 24,64 25,15 +1,41% 24,62 25,39 25,00 25,05 25,15 49 22.001.800
10/2/2025 25,10 24,80 -0,04% 24,25 25,10 24,72 24,50 24,81 73 53.900.800
7/2/2025 25,00 24,81 -0,76% 24,81 25,12 24,99 24,81 25,10 7 1.749.300
6/2/2025 25,31 25,00 -2,27% 25,00 25,57 25,28 25,00 25,54 21 13.906.600
5/2/2025 25,88 25,58 -0,51% 25,37 25,88 25,55 24,36 25,59 22 7.410.200
4/2/2025 24,62 25,71 +4,30% 24,62 25,71 25,22 24,95 26,49 19 6.054.400
3/2/2025 24,87 24,65 -1,00% 24,57 25,04 24,69 24,60 25,00 29 7.903.700
31/1/2025 24,41 24,90 +2,26% 24,19 24,97 24,50 24,50 24,90 25 10.293.900
30/1/2025 24,28 24,35 +1,88% 24,06 24,35 24,24 23,88 24,40 24 10.911.200
29/1/2025 24,18 23,90 -2,41% 23,90 24,18 23,96 23,90 24,09 48 24.926.800
28/1/2025 24,46 24,49 -0,41% 24,10 24,49 24,31 23,79 24,49 19 5.106.000
27/1/2025 23,51 24,59 +4,73% 23,51 24,59 23,77 23,53 25,45 35 10.937.300
24/1/2025 23,93 23,48 -2,57% 23,48 23,93 23,69 23,48 24,10 44 31.511.900
23/1/2025 23,66 24,10 +1,99% 23,66 24,10 23,85 23,90 24,15 15 3.578.300
22/1/2025 23,84 23,63 0,00% 23,63 24,30 23,82 23,63 24,23 77 20.249.300
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

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.