Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	35.210	35.210	35.210	35.210	33.307	100
2024-05-22	39.000	39.000	35.000	35.000	33.108	500
2024-05-21	41.030	41.030	39.000	39.000	36.892	200
2024-05-20	44.000	44.000	44.000	44.000	41.621	0
2024-05-17	44.000	44.000	44.000	44.000	41.621	0
2024-05-16	44.000	44.000	44.000	44.000	41.621	0
2024-05-15	44.000	44.000	44.000	44.000	41.621	0
2024-05-14	44.000	44.000	44.000	44.000	41.621	0
2024-05-13	44.000	44.000	44.000	44.000	41.621	0
2024-05-10	44.000	44.000	44.000	44.000	41.621	200
2024-05-09	50.990	50.990	50.990	50.990	48.233	0
2024-05-08	50.990	50.990	50.990	50.990	48.233	0
2024-05-07	50.990	50.990	50.990	50.990	48.233	0
2024-05-06	50.990	50.990	50.990	50.990	48.233	0
2024-05-03	50.990	50.990	50.990	50.990	48.233	0
2024-05-02	50.990	50.990	50.990	50.990	48.233	0
2024-04-30	50.990	50.990	50.990	50.990	48.233	0
2024-04-29	50.990	50.990	50.990	50.990	47.355	0
2024-04-26	50.990	50.990	50.990	50.990	47.355	0
2024-04-25	50.990	50.990	50.990	50.990	47.355	0
2024-04-24	50.990	50.990	50.990	50.990	47.355	0
2024-04-23	50.990	50.990	50.990	50.990	47.355	0
2024-04-22	50.990	50.990	50.990	50.990	47.355	0
2024-04-19	50.990	50.990	50.990	50.990	47.355	0
2024-04-18	50.990	50.990	50.990	50.990	47.355	0
2024-04-17	50.990	50.990	50.990	50.990	47.355	0
2024-04-16	50.990	50.990	50.990	50.990	47.355	0
2024-04-15	50.990	50.990	50.990	50.990	47.355	0
2024-04-12	50.990	50.990	50.990	50.990	47.355	0
2024-04-11	50.990	50.990	50.990	50.990	47.355	0
2024-04-10	50.990	50.990	50.990	50.990	47.355	0
2024-04-09	50.990	50.990	50.990	50.990	47.355	0
2024-04-08	50.990	50.990	50.990	50.990	47.355	0
2024-04-05	50.990	50.990	50.990	50.990	47.355	0
2024-04-04	50.990	50.990	50.990	50.990	47.355	0
2024-04-03	50.990	50.990	50.990	50.990	47.355	0
2024-04-02	50.990	50.990	50.990	50.990	47.355	0
2024-04-01	50.990	50.990	50.990	50.990	47.355	0
2024-03-28	50.990	50.990	50.990	50.990	47.355	0
2024-03-27	50.990	50.990	50.990	50.990	47.355	0
2024-03-26	50.990	50.990	50.990	50.990	47.355	0
2024-03-25	50.990	50.990	50.990	50.990	47.355	0
2024-03-22	50.990	50.990	50.990	50.990	47.355	0
2024-03-21	50.990	50.990	50.990	50.990	47.355	0
2024-03-20	50.990	50.990	50.990	50.990	47.355	0
2024-03-19	50.990	50.990	50.990	50.990	47.355	0
2024-03-18	50.990	50.990	50.990	50.990	47.355	0
2024-03-15	50.990	50.990	50.990	50.990	47.355	0
2024-03-14	50.990	50.990	50.990	50.990	47.355	0
2024-03-13	50.990	50.990	50.990	50.990	47.355	0
2024-03-12	50.990	50.990	50.990	50.990	47.355	0
2024-03-11	50.990	50.990	50.990	50.990	47.355	0
2024-03-08	50.990	50.990	50.990	50.990	47.355	0
2024-03-07	50.990	50.990	50.990	50.990	47.355	0
2024-03-06	50.990	50.990	50.990	50.990	47.355	0
2024-03-05	50.990	50.990	50.990	50.990	47.355	0
2024-03-04	50.990	50.990	50.990	50.990	47.355	0
2024-03-01	50.990	50.990	50.990	50.990	47.355	0
2024-02-29	50.990	50.990	50.990	50.990	47.355	0
2024-02-28	50.990	50.990	50.990	50.990	47.355	0

← NewerPage 11 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.