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.

COCE5F - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,00 25,26 +0,92% 24,76 25,45 25,22 25,22 25,30 33 557.384
16/4/2025 24,67 25,03 +0,20% 24,63 25,15 24,94 25,00 25,08 41 593.696
15/4/2025 24,55 24,98 -0,12% 24,55 25,14 24,75 24,79 25,14 40 502.599
14/4/2025 25,33 25,01 -0,32% 24,57 25,33 24,92 24,62 25,03 43 608.122
11/4/2025 24,52 25,09 +1,87% 24,52 25,10 24,80 24,45 25,10 15 456.323
10/4/2025 24,94 24,63 +0,04% 24,47 24,96 24,65 24,63 24,69 41 826.054
9/4/2025 24,45 24,62 +0,61% 24,08 25,00 24,71 24,00 24,70 48 706.902
8/4/2025 24,40 24,47 +1,54% 24,31 24,75 24,52 24,55 24,60 38 608.312
7/4/2025 24,36 24,10 -1,11% 23,99 24,36 24,13 24,10 24,25 43 1.023.167
4/4/2025 24,67 24,37 -1,34% 24,23 24,67 24,48 24,36 24,65 32 614.606
3/4/2025 24,56 24,70 -1,20% 24,56 24,91 24,64 24,70 24,75 28 818.199
2/4/2025 25,08 25,00 +0,81% 24,65 25,19 24,98 24,99 25,00 49 929.481
1/4/2025 24,95 24,80 +3,33% 24,39 25,38 24,87 24,79 24,80 83 1.713.956
31/3/2025 24,43 24,00 -1,88% 24,00 24,74 24,37 24,18 24,21 48 1.369.822
28/3/2025 24,25 24,46 +0,41% 24,22 24,47 24,38 24,31 24,46 34 339.001
27/3/2025 24,25 24,36 -0,04% 24,25 24,51 24,37 24,34 24,48 39 694.768
26/3/2025 24,20 24,37 +1,16% 24,09 24,48 24,28 24,27 24,37 36 781.848
25/3/2025 24,50 24,09 -0,21% 24,08 24,50 24,24 24,09 24,35 35 373.327
24/3/2025 24,02 24,14 -0,25% 24,02 24,33 24,14 24,14 24,34 41 519.082
21/3/2025 24,10 24,20 +0,75% 23,91 24,31 24,06 24,14 24,20 41 938.679
20/3/2025 24,04 24,02 -0,54% 23,96 24,26 24,03 24,02 24,27 20 629.716
19/3/2025 24,12 24,15 +0,21% 24,10 24,26 24,14 24,02 24,26 14 350.141
18/3/2025 23,61 24,10 +0,21% 23,59 24,14 23,90 24,07 24,18 26 423.171
17/3/2025 24,01 24,05 +0,63% 23,91 24,58 24,10 24,05 24,27 38 824.481
14/3/2025 25,09 23,90 -4,02% 23,90 25,50 24,34 23,90 24,20 122 3.405.464
13/3/2025 24,80 24,90 +1,47% 24,76 25,05 24,87 24,78 25,05 17 211.458
12/3/2025 25,08 24,54 -0,81% 24,54 25,08 24,80 24,54 24,84 27 372.015
11/3/2025 24,63 24,74 +0,04% 24,44 25,03 24,83 24,90 25,04 60 811.948
10/3/2025 24,52 24,73 -0,20% 24,33 24,97 24,66 24,73 24,93 39 485.947
7/3/2025 24,51 24,78 +0,08% 24,51 24,99 24,82 24,76 25,07 46 797.005
6/3/2025 25,09 24,76 -0,32% 24,76 25,10 24,86 24,75 24,84 54 1.071.739
5/3/2025 24,68 24,84 +0,28% 24,68 25,57 25,00 24,83 25,46 85 1.202.770
28/2/2025 25,17 24,77 -0,60% 24,77 25,42 25,00 24,77 25,20 45 560.081
27/2/2025 25,13 24,92 -0,48% 24,67 25,13 24,84 24,91 24,98 72 755.139
26/2/2025 25,16 25,04 +0,04% 24,82 25,43 25,06 25,04 25,09 57 789.511
25/2/2025 25,03 25,03 -0,71% 25,02 25,45 25,14 25,09 25,19 75 414.876
24/2/2025 25,56 25,21 +0,64% 25,03 25,57 25,24 25,04 25,22 39 661.385
21/2/2025 25,17 25,05 -0,48% 25,00 25,31 25,12 25,09 25,40 34 346.766
20/2/2025 24,76 25,17 +0,96% 24,74 25,17 24,81 25,00 25,17 23 533.428
19/2/2025 25,24 24,93 -0,16% 24,25 25,24 24,69 24,46 24,93 17 170.410
18/2/2025 25,10 24,97 +0,04% 24,82 25,24 24,98 24,82 25,09 35 464.800
17/2/2025 25,02 24,96 -0,24% 24,96 25,38 25,09 24,95 25,10 23 647.495
14/2/2025 24,83 25,02 +1,58% 24,80 25,28 24,97 25,01 25,28 81 1.156.157
13/2/2025 24,66 24,63 -1,48% 24,51 24,78 24,58 24,63 24,88 66 1.354.735
12/2/2025 24,81 25,00 -0,28% 24,25 25,34 24,58 24,62 25,10 114 3.304.452
11/2/2025 24,56 25,07 +1,13% 24,56 25,18 24,91 24,99 25,22 63 954.382
10/2/2025 25,00 24,79 -0,08% 24,41 25,02 24,66 24,55 24,71 22 863.361
7/2/2025 24,80 24,81 -1,31% 24,80 25,14 24,90 24,79 25,32 43 786.901
6/2/2025 24,91 25,14 -0,98% 24,75 25,39 25,00 25,13 25,27 50 677.750
5/2/2025 25,39 25,39 +1,16% 25,30 25,90 25,57 25,16 25,39 67 1.086.970
4/2/2025 24,75 25,10 +1,01% 24,48 25,20 24,88 24,91 25,20 27 743.990
3/2/2025 24,11 24,85 +1,18% 24,02 25,70 24,47 24,70 24,99 60 1.091.686
31/1/2025 24,27 24,56 +1,82% 24,02 24,76 24,44 24,56 24,84 70 1.214.943
30/1/2025 23,87 24,12 +0,71% 23,87 24,28 24,04 24,11 24,29 17 456.920
29/1/2025 24,02 23,95 -1,44% 23,85 24,07 23,98 23,94 24,00 38 865.704
28/1/2025 24,08 24,30 +1,97% 23,55 24,53 24,26 24,24 24,48 39 616.264
27/1/2025 23,60 23,83 +0,97% 23,49 23,83 23,56 23,82 24,35 31 591.524
24/1/2025 24,11 23,60 -1,50% 23,60 24,11 23,85 23,60 23,78 38 932.921
23/1/2025 23,71 23,96 +0,63% 23,71 23,96 23,91 23,76 23,96 40 1.049.802
22/1/2025 24,58 23,81 +0,72% 23,70 24,58 24,02 23,75 24,25 79 1.895.808
21/1/2025 23,66 23,64 -0,80% 23,60 23,96 23,71 23,64 23,73 27 804.020
20/1/2025 24,00 23,83 -1,12% 23,60 24,17 23,79 23,63 23,83 53 1.225.311
17/1/2025 24,25 24,10 -1,39% 23,86 24,49 24,03 23,97 24,17 81 2.120.004
16/1/2025 24,43 24,44 -0,45% 24,26 24,70 24,47 24,25 24,46 33 749.060
15/1/2025 24,28 24,55 +1,45% 24,28 24,85 24,49 24,40 24,75 25 835.275
14/1/2025 24,24 24,20 -0,17% 24,16 25,23 24,45 24,20 24,39 59 997.858
13/1/2025 24,84 24,24 -2,14% 24,24 24,84 24,52 24,26 24,60 25 549.349
10/1/2025 25,98 24,77 -0,64% 24,16 25,98 24,84 24,61 24,83 132 1.383.871
9/1/2025 24,91 24,93 +0,81% 24,74 24,93 24,87 24,65 25,00 19 457.718
8/1/2025 25,03 24,73 -1,40% 24,68 25,25 24,91 25,03 25,23 65 1.953.118
7/1/2025 25,47 25,08 -1,65% 25,07 25,99 25,48 25,07 25,49 70 1.625.859
6/1/2025 24,80 25,50 +4,42% 24,41 25,50 25,06 24,59 25,30 60 1.383.801
3/1/2025 24,51 24,42 -0,08% 24,08 24,98 24,48 24,42 24,79 78 1.001.591
2/1/2025 24,83 24,44 -1,57% 24,28 25,11 24,54 24,29 24,67 66 1.264.199
30/12/2024 24,50 24,83 +2,60% 24,26 24,83 24,51 24,39 24,83 44 642.313
27/12/2024 24,02 24,20 +1,26% 23,93 24,20 24,04 24,20 24,24 56 795.980
26/12/2024 23,91 23,90 0,00% 23,84 24,04 23,89 23,84 24,04 65 1.390.697
23/12/2024 23,90 23,90 +0,04% 23,89 24,06 23,95 23,89 23,92 52 1.003.657
20/12/2024 23,71 23,89 +0,21% 23,71 24,09 23,87 23,89 23,99 51 1.050.493
19/12/2024 24,06 23,84 -0,67% 23,50 24,22 23,96 23,84 24,07 63 1.433.193
18/12/2024 24,31 24,00 -1,28% 24,00 24,61 24,24 24,00 24,48 57 1.474.344
17/12/2024 24,60 24,31 -0,33% 24,12 24,60 24,30 24,29 24,59 50 1.164.026
16/12/2024 24,52 24,39 +0,54% 24,05 25,25 24,46 24,00 24,39 84 2.010.985
13/12/2024 23,86 24,26 +0,21% 23,86 24,26 24,05 24,10 24,28 32 536.531
12/12/2024 24,93 24,21 -0,82% 24,00 24,93 24,16 24,02 24,21 47 782.813
11/12/2024 24,94 24,41 -0,85% 24,27 24,94 24,64 24,41 24,84 100 1.919.475
10/12/2024 24,43 24,62 +2,07% 24,29 24,70 24,46 24,44 24,62 33 575.000
9/12/2024 24,00 24,12 +0,96% 23,85 24,60 24,08 24,11 24,27 88 1.334.355
6/12/2024 23,93 23,89 +1,62% 23,71 23,99 23,84 23,72 23,90 135 1.513.845
5/12/2024 23,90 23,51 -0,80% 23,51 24,00 23,76 23,51 23,93 105 2.487.828
4/12/2024 23,84 23,70 -0,92% 23,70 24,12 23,88 23,66 23,90 98 2.151.921
3/12/2024 24,44 23,92 -0,75% 23,90 24,44 24,04 23,90 24,07 77 1.786.538
2/12/2024 24,43 24,10 -1,35% 24,10 24,72 24,25 24,10 24,35 114 2.575.726
29/11/2024 24,75 24,43 -0,69% 24,37 24,77 24,54 24,43 24,54 131 1.131.448
28/11/2024 25,33 24,60 -2,30% 24,45 25,61 24,83 24,57 24,67 117 2.771.933
27/11/2024 25,59 25,18 -1,45% 25,10 25,67 25,27 25,18 25,33 61 917.607
26/11/2024 25,98 25,55 -0,62% 25,28 26,41 25,60 25,35 25,55 77 1.554.485
25/11/2024 25,67 25,71 -0,92% 25,42 25,95 25,68 25,71 25,92 86 1.345.761
22/11/2024 25,63 25,95 +1,96% 25,41 25,95 25,59 25,46 25,95 76 1.026.248
21/11/2024 25,65 25,45 -1,13% 25,30 25,96 25,51 25,30 25,50 80 1.883.071
19/11/2024 25,89 25,74 -1,00% 25,43 26,06 25,71 25,70 25,80 108 1.854.069
18/11/2024 26,55 26,00 -1,96% 25,89 26,82 26,28 25,91 26,21 76 1.490.294
14/11/2024 26,51 26,52 -1,27% 26,49 26,86 26,71 26,50 26,70 44 999.032
13/11/2024 26,50 26,86 +0,98% 25,98 27,00 26,41 26,49 26,74 74 1.616.788
12/11/2024 27,00 26,60 -0,08% 26,13 27,01 26,45 26,13 26,63 84 2.274.892
11/11/2024 26,97 26,62 -1,22% 26,62 26,98 26,72 26,60 26,75 34 849.986
8/11/2024 27,31 26,95 +1,24% 26,15 27,31 26,56 26,39 26,97 77 1.102.537
7/11/2024 27,59 26,62 -3,48% 26,50 27,80 27,28 26,54 27,09 133 1.972.800
6/11/2024 27,41 27,58 +0,33% 27,06 27,85 27,43 27,32 27,58 276 1.695.219
5/11/2024 26,17 27,49 +3,42% 26,16 28,07 27,24 27,00 27,50 172 2.015.961
4/11/2024 26,20 26,58 +1,80% 26,17 26,74 26,38 26,35 26,60 44 1.078.981
1/11/2024 26,70 26,11 -0,68% 26,11 26,72 26,26 26,15 26,36 85 1.809.728
31/10/2024 26,57 26,29 -1,28% 26,20 26,63 26,41 26,21 26,29 36 1.196.511
30/10/2024 26,99 26,63 -1,08% 26,22 27,23 26,48 26,28 26,57 89 1.557.249
29/10/2024 27,27 26,92 -2,78% 26,34 27,47 26,91 26,56 26,93 68 912.250
28/10/2024 27,41 27,69 -0,07% 27,23 27,69 27,35 27,50 27,69 24 555.363
25/10/2024 27,00 27,71 +0,84% 27,00 27,78 27,51 27,70 27,81 100 1.711.667
24/10/2024 26,99 27,48 +1,78% 26,65 27,48 27,08 27,00 27,48 59 866.840
23/10/2024 26,58 27,00 +1,47% 26,46 27,00 26,61 26,78 27,00 38 763.978
22/10/2024 26,72 26,61 -0,52% 26,61 27,12 26,81 26,58 26,78 31 453.112
21/10/2024 27,12 26,75 -1,33% 26,72 27,12 26,82 26,74 27,09 38 855.768

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.