Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 28,34 | 27,99 | -1,13% | 27,55 | 28,34 | 27,90 | 27,90 | 28,00 | 61 | 21.762.500 |
| 5/9/2025 | 28,25 | 28,31 | +0,32% | 28,25 | 29,15 | 28,76 | 28,30 | 28,80 | 24 | 14.668.300 |
| 4/9/2025 | 28,30 | 28,22 | -0,63% | 27,91 | 28,49 | 28,20 | 28,10 | 28,70 | 80 | 25.669.500 |
| 3/9/2025 | 28,02 | 28,40 | -0,49% | 28,02 | 28,60 | 28,56 | 28,40 | 28,56 | 20 | 21.426.800 |
| 2/9/2025 | 28,61 | 28,54 | -0,94% | 28,47 | 28,81 | 28,57 | 28,54 | 28,65 | 81 | 36.862.600 |
| 1/9/2025 | 29,02 | 28,81 | +0,03% | 28,81 | 29,02 | 28,98 | 28,80 | 29,00 | 28 | 37.674.500 |
| 29/8/2025 | 28,73 | 28,80 | -0,69% | 28,73 | 29,21 | 28,99 | 28,80 | 29,87 | 17 | 8.699.400 |
| 28/8/2025 | 29,39 | 29,00 | +0,17% | 28,64 | 29,60 | 29,01 | 28,10 | 29,00 | 95 | 44.978.500 |
| 27/8/2025 | 29,18 | 28,95 | +0,35% | 28,89 | 29,57 | 29,00 | 28,10 | 29,00 | 138 | 58.883.400 |
| 26/8/2025 | 29,21 | 28,85 | -0,69% | 28,85 | 29,30 | 29,13 | 28,71 | 29,46 | 7 | 2.039.100 |
| 25/8/2025 | 29,51 | 29,05 | -1,53% | 28,50 | 29,66 | 29,02 | 29,05 | 29,92 | 319 | 118.730.200 |
| 22/8/2025 | 29,78 | 29,50 | -2,70% | 29,13 | 30,08 | 29,47 | 29,50 | 30,04 | 88 | 31.245.000 |
| 21/8/2025 | 31,50 | 30,32 | -3,75% | 30,32 | 31,50 | 30,99 | 28,35 | 31,20 | 12 | 6.507.900 |
| 20/8/2025 | 31,02 | 31,50 | +3,79% | 30,47 | 31,81 | 31,19 | 31,03 | 31,50 | 86 | 40.236.700 |
| 19/8/2025 | 30,02 | 30,35 | -0,82% | 29,42 | 30,37 | 30,03 | 29,65 | 30,62 | 12 | 4.505.200 |
| 18/8/2025 | 29,00 | 30,60 | +5,52% | 28,80 | 31,38 | 30,47 | 30,40 | 30,70 | 233 | 92.327.900 |
| 15/8/2025 | 28,99 | 29,00 | -0,34% | 28,75 | 29,00 | 28,94 | 28,35 | 29,00 | 9 | 3.184.000 |
| 14/8/2025 | 29,00 | 29,10 | +0,34% | 28,56 | 29,10 | 29,02 | 28,72 | 29,10 | 63 | 20.607.300 |
| 13/8/2025 | 28,44 | 29,00 | +2,29% | 28,36 | 29,00 | 28,88 | 28,43 | 29,00 | 124 | 37.264.700 |
| 12/8/2025 | 28,50 | 28,35 | -0,25% | 28,35 | 28,98 | 28,48 | 28,35 | 28,89 | 15 | 6.835.700 |
| 11/8/2025 | 28,31 | 28,42 | +0,32% | 28,31 | 28,79 | 28,39 | 28,35 | 28,53 | 15 | 9.086.400 |
| 8/8/2025 | 28,60 | 28,33 | -2,81% | 28,33 | 29,06 | 28,76 | 28,30 | 28,88 | 9 | 5.465.400 |
| 7/8/2025 | 28,99 | 29,15 | +2,82% | 28,99 | 29,39 | 29,21 | 28,36 | 29,27 | 42 | 13.147.400 |
| 6/8/2025 | 28,30 | 28,35 | +0,18% | 28,23 | 28,89 | 28,33 | 27,99 | 28,50 | 36 | 45.046.200 |
| 5/8/2025 | 28,20 | 28,30 | -1,57% | 28,20 | 28,60 | 28,30 | 27,99 | 28,73 | 11 | 55.186.000 |
| 4/8/2025 | 28,76 | 28,75 | -0,14% | 28,33 | 28,98 | 28,73 | 28,75 | 29,00 | 12 | 13.216.100 |
| 1/8/2025 | 28,69 | 28,79 | +2,09% | 28,00 | 28,79 | 28,32 | 28,79 | 29,40 | 37 | 24.645.200 |
| 31/7/2025 | 27,64 | 28,20 | +1,26% | 27,64 | 28,50 | 27,94 | 27,50 | 28,48 | 52 | 74.050.400 |
| 30/7/2025 | 28,20 | 27,85 | -0,54% | 27,85 | 28,61 | 27,93 | 27,51 | 27,85 | 36 | 43.582.900 |
| 29/7/2025 | 27,89 | 28,00 | +0,43% | 27,75 | 28,00 | 27,98 | 27,75 | 29,89 | 20 | 66.884.300 |
| 28/7/2025 | 27,75 | 27,88 | +0,65% | 27,56 | 27,88 | 27,74 | 27,50 | 27,89 | 7 | 2.497.000 |
| 25/7/2025 | 27,60 | 27,70 | +0,58% | 27,60 | 27,70 | 27,62 | 27,56 | 27,75 | 3 | 828.600 |
| 24/7/2025 | 27,50 | 27,54 | -0,40% | 27,30 | 27,54 | 27,49 | 27,25 | 27,55 | 95 | 87.706.500 |
| 23/7/2025 | 27,65 | 27,65 | -1,21% | 27,28 | 28,18 | 27,60 | 27,25 | 27,65 | 57 | 46.103.000 |
| 22/7/2025 | 28,49 | 27,99 | 0,00% | 27,52 | 28,49 | 27,74 | 27,40 | 28,00 | 20 | 8.879.000 |
| 21/7/2025 | 27,50 | 27,99 | +0,83% | 27,01 | 27,99 | 27,36 | 27,00 | 28,00 | 27 | 11.765.700 |
| 18/7/2025 | 27,70 | 27,76 | +0,22% | 27,32 | 27,76 | 27,53 | 27,50 | 20,00 | 20 | 30.287.800 |
| 17/7/2025 | 27,92 | 27,70 | +1,65% | 27,20 | 27,92 | 27,43 | 27,25 | 27,70 | 22 | 11.522.100 |
| 16/7/2025 | 27,58 | 27,25 | +1,30% | 27,00 | 27,58 | 27,09 | 27,08 | 27,99 | 21 | 23.029.900 |
| 15/7/2025 | 26,33 | 26,90 | +0,30% | 26,00 | 26,90 | 26,48 | 26,30 | 27,38 | 55 | 37.341.700 |
| 14/7/2025 | 26,60 | 26,82 | 0,00% | 25,80 | 26,82 | 26,48 | 25,79 | 26,82 | 64 | 43.169.900 |
| 11/7/2025 | 26,95 | 26,82 | -0,48% | 26,82 | 26,95 | 26,83 | 26,60 | 27,15 | 5 | 6.440.200 |
| 10/7/2025 | 26,80 | 26,95 | -1,82% | 26,80 | 27,40 | 27,07 | 26,92 | 27,37 | 21 | 11.913.600 |
| 9/7/2025 | 28,00 | 27,45 | -3,85% | 27,30 | 28,11 | 27,67 | 27,45 | 29,34 | 51 | 32.654.100 |
| 8/7/2025 | 28,25 | 28,55 | +1,06% | 28,25 | 28,55 | 28,35 | 28,08 | 29,80 | 7 | 2.268.400 |
| 7/7/2025 | 28,11 | 28,25 | +0,50% | 28,00 | 28,71 | 28,14 | 28,25 | 29,50 | 8 | 2.814.600 |
| 4/7/2025 | 29,64 | 28,11 | -5,70% | 28,11 | 29,80 | 28,77 | 28,11 | 28,69 | 28 | 8.632.000 |
| 3/7/2025 | 29,26 | 29,81 | -0,13% | 29,25 | 29,84 | 29,49 | 29,38 | 29,81 | 11 | 5.013.300 |
| 2/7/2025 | 28,88 | 29,85 | +3,36% | 28,51 | 30,79 | 30,01 | 29,85 | 30,20 | 162 | 55.818.700 |
| 1/7/2025 | 26,68 | 28,88 | +7,44% | 26,60 | 30,45 | 28,84 | 28,59 | 29,09 | 113 | 92.583.600 |
| 30/6/2025 | 26,24 | 26,88 | +2,71% | 25,80 | 26,88 | 26,28 | 26,68 | 28,42 | 36 | 15.769.200 |
| 27/6/2025 | 26,23 | 26,17 | +0,62% | 26,17 | 26,38 | 26,30 | 25,62 | 26,18 | 11 | 4.471.900 |
| 26/6/2025 | 26,49 | 26,01 | -1,29% | 26,01 | 26,49 | 26,05 | 25,61 | 26,50 | 7 | 3.126.000 |
| 25/6/2025 | 26,35 | 26,35 | +1,35% | 26,35 | 26,36 | 26,35 | 25,65 | 27,99 | 4 | 1.581.100 |
| 24/6/2025 | 26,18 | 26,00 | -0,38% | 26,00 | 26,18 | 26,04 | 26,00 | 26,55 | 39 | 14.587.600 |
| 23/6/2025 | 25,93 | 26,10 | -1,14% | 25,87 | 26,70 | 26,44 | 26,10 | 26,99 | 28 | 15.868.400 |
| 20/6/2025 | 26,00 | 26,40 | +1,54% | 25,59 | 26,57 | 26,20 | 25,53 | 26,40 | 11 | 3.668.100 |
| 18/6/2025 | 26,02 | 26,00 | 0,00% | 26,00 | 26,02 | 26,00 | 26,00 | 26,25 | 4 | 1.820.600 |
| 17/6/2025 | 25,56 | 26,00 | 0,00% | 25,56 | 26,57 | 25,94 | 26,00 | 26,49 | 24 | 7.006.400 |
| 16/6/2025 | 25,64 | 26,00 | +2,36% | 25,64 | 26,21 | 25,90 | 26,00 | 26,59 | 13 | 4.403.600 |
| 13/6/2025 | 25,90 | 25,40 | -1,59% | 25,40 | 26,20 | 25,61 | 25,40 | 26,10 | 30 | 13.834.200 |
| 12/6/2025 | 25,64 | 25,81 | -0,35% | 25,63 | 26,27 | 25,96 | 25,80 | 26,50 | 15 | 4.414.400 |
| 11/6/2025 | 25,81 | 25,90 | +0,97% | 25,65 | 25,90 | 25,85 | 25,60 | 25,90 | 13 | 5.170.900 |
| 10/6/2025 | 26,40 | 25,65 | -0,97% | 25,65 | 26,70 | 26,02 | 25,60 | 26,49 | 25 | 13.533.900 |
| 9/6/2025 | 25,80 | 25,90 | -0,35% | 25,71 | 26,45 | 25,99 | 25,90 | 26,00 | 25 | 17.676.900 |
| 6/6/2025 | 26,04 | 25,99 | +0,15% | 25,81 | 26,35 | 25,99 | 25,90 | 26,00 | 21 | 12.996.900 |
| 5/6/2025 | 26,98 | 25,95 | -1,33% | 25,95 | 26,98 | 26,10 | 25,95 | 26,20 | 15 | 4.960.600 |
| 4/6/2025 | 27,00 | 26,30 | -2,59% | 26,30 | 27,00 | 26,57 | 26,30 | 26,74 | 42 | 22.324.000 |
| 3/6/2025 | 26,00 | 27,00 | +1,89% | 26,00 | 27,00 | 26,55 | 26,30 | 27,00 | 29 | 13.544.900 |
| 2/6/2025 | 26,22 | 26,50 | -1,23% | 26,21 | 27,48 | 26,83 | 25,71 | 26,50 | 18 | 9.660.100 |
| 30/5/2025 | 27,57 | 26,83 | -0,63% | 26,83 | 27,57 | 27,41 | 25,55 | 27,44 | 11 | 4.659.700 |
| 29/5/2025 | 26,20 | 27,00 | +2,27% | 26,20 | 27,00 | 26,68 | 26,26 | 27,00 | 16 | 5.069.800 |
| 28/5/2025 | 26,22 | 26,40 | -2,22% | 26,22 | 27,00 | 26,37 | 26,40 | 26,90 | 15 | 5.539.200 |
| 27/5/2025 | 25,87 | 27,00 | +4,45% | 25,45 | 27,00 | 26,89 | 27,00 | 27,98 | 60 | 142.259.900 |
| 26/5/2025 | 25,84 | 25,85 | +0,12% | 25,33 | 25,85 | 25,64 | 25,50 | 25,85 | 25 | 9.233.300 |
| 23/5/2025 | 25,47 | 25,82 | +1,45% | 25,34 | 25,82 | 25,54 | 25,32 | 25,83 | 18 | 8.939.800 |
| 22/5/2025 | 25,50 | 25,45 | 0,00% | 25,45 | 25,51 | 25,47 | 25,45 | 25,65 | 6 | 3.311.200 |
| 21/5/2025 | 25,65 | 25,45 | -1,78% | 25,45 | 25,65 | 25,54 | 25,45 | 25,74 | 8 | 3.576.500 |
| 20/5/2025 | 25,62 | 25,91 | +1,13% | 25,62 | 25,92 | 25,86 | 25,65 | 25,92 | 6 | 3.621.700 |
| 19/5/2025 | 25,41 | 25,62 | -0,70% | 25,40 | 26,06 | 25,63 | 25,60 | 25,95 | 44 | 135.105.100 |
| 16/5/2025 | 25,40 | 25,80 | +1,57% | 25,40 | 26,68 | 25,89 | 25,80 | 26,10 | 42 | 42.467.300 |
| 15/5/2025 | 25,47 | 25,40 | -0,78% | 25,40 | 26,19 | 25,50 | 25,40 | 26,17 | 34 | 15.047.600 |
| 14/5/2025 | 26,00 | 25,60 | -1,54% | 25,60 | 26,00 | 25,84 | 25,57 | 26,00 | 21 | 11.114.300 |
| 13/5/2025 | 25,60 | 26,00 | +1,56% | 25,50 | 26,02 | 25,80 | 25,67 | 26,00 | 42 | 38.959.100 |
| 12/5/2025 | 25,85 | 25,60 | -0,97% | 25,50 | 25,85 | 25,57 | 25,60 | 25,95 | 20 | 6.394.800 |
| 9/5/2025 | 26,00 | 25,85 | -0,54% | 25,82 | 26,02 | 25,91 | 25,67 | 25,85 | 8 | 2.332.600 |
| 8/5/2025 | 25,13 | 25,99 | +3,88% | 25,13 | 25,99 | 25,45 | 25,35 | 26,00 | 21 | 7.381.900 |
| 7/5/2025 | 24,61 | 25,02 | -0,36% | 24,61 | 25,10 | 25,00 | 25,01 | 25,20 | 10 | 10.001.300 |
| 6/5/2025 | 25,04 | 25,11 | -0,36% | 25,04 | 25,17 | 25,10 | 25,11 | 25,79 | 24 | 14.058.700 |
| 5/5/2025 | 25,33 | 25,20 | -0,51% | 25,20 | 25,42 | 25,26 | 25,20 | 25,50 | 21 | 10.862.200 |
| 2/5/2025 | 25,03 | 25,33 | -2,13% | 25,01 | 25,64 | 25,44 | 25,31 | 25,64 | 54 | 41.730.100 |
| 29/4/2025 | 25,91 | 25,88 | -1,48% | 25,88 | 26,17 | 26,04 | 25,87 | 26,18 | 24 | 9.117.100 |
| 28/4/2025 | 25,66 | 26,27 | +2,22% | 25,66 | 26,27 | 26,06 | 26,11 | 26,30 | 166 | 61.770.400 |
| 25/4/2025 | 25,70 | 25,70 | 0,00% | 25,67 | 25,98 | 25,77 | 25,67 | 25,89 | 38 | 42.278.500 |
| 24/4/2025 | 25,39 | 25,70 | +1,18% | 25,39 | 25,93 | 25,51 | 25,57 | 25,70 | 34 | 73.495.500 |
| 23/4/2025 | 25,74 | 25,40 | -1,32% | 24,84 | 25,74 | 25,33 | 24,95 | 25,40 | 45 | 24.572.100 |
| 22/4/2025 | 24,98 | 25,74 | +2,96% | 24,98 | 25,74 | 25,32 | 25,00 | 25,75 | 29 | 9.116.100 |
| 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 |