Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	50.990	50.990	50.990	50.990	47.355	0
2024-02-26	50.990	50.990	50.990	50.990	47.355	100
2024-02-23	47.000	47.000	47.000	47.000	43.649	0
2024-02-22	47.000	47.000	47.000	47.000	43.649	100
2024-02-21	47.000	50.990	47.000	50.990	47.355	200
2024-02-20	45.010	45.010	45.010	45.010	41.801	100
2024-02-19	50.010	50.010	50.010	50.010	46.445	0
2024-02-16	50.010	50.010	50.010	50.010	46.445	0
2024-02-15	50.010	50.010	50.010	50.010	46.445	0
2024-02-14	50.010	50.010	50.010	50.010	46.445	0
2024-02-09	50.010	50.010	50.010	50.010	46.445	0
2024-02-08	50.010	50.010	50.010	50.010	46.445	0
2024-02-07	50.010	50.010	50.010	50.010	46.445	0
2024-02-06	50.010	50.010	50.010	50.010	46.445	0
2024-02-05	50.010	50.010	50.010	50.010	46.445	0
2024-02-02	50.010	50.010	50.010	50.010	46.445	0
2024-02-01	50.010	50.010	50.010	50.010	46.445	0
2024-01-31	50.010	50.010	50.010	50.010	46.445	0
2024-01-30	50.010	50.010	50.010	50.010	46.445	0
2024-01-29	50.010	50.010	50.010	50.010	46.445	0
2024-01-26	50.010	50.010	50.010	50.010	46.445	0
2024-01-25	50.010	50.010	50.010	50.010	46.445	0
2024-01-24	50.010	50.010	50.010	50.010	46.445	0
2024-01-23	50.010	50.010	50.010	50.010	46.445	0
2024-01-22	50.010	50.010	50.010	50.010	46.445	0
2024-01-19	50.010	50.010	50.010	50.010	46.445	0
2024-01-18	50.010	50.010	50.010	50.010	46.445	0
2024-01-17	50.010	50.010	50.010	50.010	46.445	0
2024-01-16	50.010	50.010	50.010	50.010	46.445	0
2024-01-15	50.010	50.010	50.010	50.010	46.445	0
2024-01-12	50.010	50.010	50.010	50.010	46.445	0
2024-01-11	50.010	50.010	50.010	50.010	46.445	0
2024-01-10	50.010	50.010	50.010	50.010	46.445	0
2024-01-09	50.010	50.010	50.010	50.010	46.445	0
2024-01-08	50.010	50.010	50.010	50.010	46.445	0
2024-01-05	50.010	50.010	50.010	50.010	46.445	0
2024-01-04	50.010	50.010	50.010	50.010	46.445	0
2024-01-03	50.010	50.010	50.010	50.010	46.445	0
2024-01-02	50.010	50.010	50.010	50.010	46.445	0
2023-12-28	50.010	50.010	50.010	50.010	46.445	0
2023-12-27	50.010	50.010	50.010	50.010	46.445	0
2023-12-26	50.010	50.010	50.010	50.010	46.445	0
2023-12-22	50.010	50.010	50.010	50.010	46.445	0
2023-12-21	50.010	50.010	50.010	50.010	46.445	0
2023-12-20	50.010	50.010	50.010	50.010	46.445	0
2023-12-19	50.010	50.010	50.010	50.010	46.445	0
2023-12-18	50.010	50.010	50.010	50.010	46.445	0
2023-12-15	50.010	50.010	50.010	50.010	46.445	0
2023-12-14	50.010	50.010	50.010	50.010	46.445	0
2023-12-13	50.010	50.010	50.010	50.010	46.445	0
2023-12-12	50.010	50.010	50.010	50.010	46.445	0
2023-12-11	50.010	50.010	50.010	50.010	46.445	0
2023-12-08	50.010	50.010	50.010	50.010	46.445	0
2023-12-07	50.010	50.010	50.010	50.010	46.445	0
2023-12-06	50.010	50.010	50.010	50.010	46.445	0
2023-12-05	50.010	50.010	50.010	50.010	46.445	0
2023-12-04	50.010	50.010	50.010	50.010	46.445	0
2023-12-01	50.010	50.010	50.010	50.010	46.445	0
2023-11-30	50.010	50.010	50.010	50.010	46.445	0
2023-11-29	50.010	50.010	50.010	50.010	46.445	0

← NewerPage 12 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.