Companhia Energética do Ceará - Coelce historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	33.000	33.000	33.000	33.000	31.216	0
2024-08-15	33.000	33.000	33.000	33.000	31.216	0
2024-08-14	33.000	33.000	33.000	33.000	31.216	100
2024-08-13	32.000	32.000	32.000	32.000	30.270	0
2024-08-12	32.000	32.000	32.000	32.000	30.270	0
2024-08-09	32.000	32.000	32.000	32.000	30.270	0
2024-08-08	32.000	32.000	32.000	32.000	30.270	0
2024-08-07	32.000	32.000	32.000	32.000	30.270	0
2024-08-06	32.000	32.000	32.000	32.000	30.270	0
2024-08-05	32.000	32.000	32.000	32.000	30.270	0
2024-08-02	32.000	32.000	32.000	32.000	30.270	100
2024-08-01	30.600	30.600	30.600	30.600	28.946	0
2024-07-31	30.600	30.600	30.600	30.600	28.946	100
2024-07-30	30.410	30.410	30.410	30.410	28.766	100
2024-07-29	32.550	32.550	32.550	32.550	30.790	0
2024-07-26	32.550	32.550	32.550	32.550	30.790	0
2024-07-25	32.550	32.550	32.550	32.550	30.790	0
2024-07-24	32.550	32.550	32.550	32.550	30.790	0
2024-07-23	32.550	32.550	32.550	32.550	30.790	0
2024-07-22	32.550	32.550	32.550	32.550	30.790	0
2024-07-19	32.550	32.550	32.550	32.550	30.790	0
2024-07-18	32.550	32.550	32.550	32.550	30.790	0
2024-07-17	32.550	32.550	32.550	32.550	30.790	0
2024-07-16	32.550	32.550	32.550	32.550	30.790	0
2024-07-15	32.550	32.550	32.550	32.550	30.790	0
2024-07-12	32.550	32.550	32.550	32.550	30.790	0
2024-07-11	32.550	32.550	32.550	32.550	30.790	0
2024-07-10	32.550	32.550	32.550	32.550	30.790	0
2024-07-09	32.550	32.550	32.550	32.550	30.790	0
2024-07-08	32.700	32.700	32.550	32.550	30.790	300
2024-07-05	32.910	32.910	32.910	32.910	31.131	0
2024-07-04	32.910	32.910	32.910	32.910	31.131	100
2024-07-03	32.510	32.510	32.510	32.510	30.752	100
2024-07-02	35.000	35.000	35.000	35.000	33.108	0
2024-07-01	35.000	35.000	35.000	35.000	33.108	0
2024-06-28	35.080	35.080	35.000	35.000	33.108	200
2024-06-27	35.250	35.250	35.250	35.250	33.344	0
2024-06-26	35.250	35.250	35.250	35.250	33.344	0
2024-06-25	35.250	35.250	35.250	35.250	33.344	0
2024-06-24	35.250	35.250	35.250	35.250	33.344	0
2024-06-21	35.250	35.250	35.250	35.250	33.344	0
2024-06-20	35.250	35.250	35.250	35.250	33.344	0
2024-06-19	35.250	35.250	35.250	35.250	33.344	0
2024-06-18	35.250	35.250	35.250	35.250	33.344	0
2024-06-17	35.250	35.250	35.250	35.250	33.344	0
2024-06-14	35.250	35.250	35.250	35.250	33.344	0
2024-06-13	35.250	35.250	35.250	35.250	33.344	0
2024-06-12	35.250	35.250	35.250	35.250	33.344	0
2024-06-11	35.250	35.250	35.250	35.250	33.344	200
2024-06-10	35.200	35.200	35.200	35.200	33.297	0
2024-06-07	35.200	35.200	35.200	35.200	33.297	0
2024-06-06	35.200	35.200	35.200	35.200	33.297	0
2024-06-05	35.200	35.200	35.200	35.200	33.297	0
2024-06-04	35.200	35.200	35.200	35.200	33.297	100
2024-06-03	35.210	35.210	35.210	35.210	33.307	0
2024-05-31	35.210	35.210	35.210	35.210	33.307	100
2024-05-29	35.250	35.250	35.250	35.250	33.344	0
2024-05-28	35.250	35.250	35.250	35.250	33.344	0
2024-05-27	35.250	35.250	35.250	35.250	33.344	100
2024-05-24	35.210	35.210	35.210	35.210	33.307	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	1.3516 BRL
2024-04-30	0.9289 BRL
2023-04-25	0.3080 BRL
2022-10-13	0.5395 BRL
2022-07-01	1.2202 BRL
2022-04-12	0.1838 BRL
2021-10-26	1.5028 BRL
2021-04-26	2.1137 BRL
2020-04-28	2.1237 BRL
2019-04-29	1.8702 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.