Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.000	36.000	36.000	36.000	36.000	0
2026-07-21	36.000	36.000	36.000	36.000	36.000	0
2026-07-20	36.000	36.000	36.000	36.000	36.000	0
2026-07-17	36.000	36.000	36.000	36.000	36.000	0
2026-07-16	36.000	36.000	36.000	36.000	36.000	0
2026-07-15	36.000	36.000	36.000	36.000	36.000	0
2026-07-14	36.000	36.000	36.000	36.000	36.000	0
2026-07-13	36.000	36.000	36.000	36.000	36.000	0
2026-07-10	36.000	36.000	36.000	36.000	36.000	0
2026-07-09	36.000	36.000	36.000	36.000	36.000	0
2026-07-08	36.000	36.000	36.000	36.000	36.000	0
2026-07-07	36.000	36.000	36.000	36.000	36.000	100
2026-07-06	31.720	31.720	31.720	31.720	31.720	0
2026-07-03	31.720	31.720	31.720	31.720	31.720	0
2026-07-02	31.720	31.720	31.720	31.720	31.720	0
2026-07-01	31.720	31.720	31.720	31.720	31.720	0
2026-06-30	31.880	31.880	31.720	31.720	31.720	200
2026-06-29	33.320	33.320	33.320	33.320	33.320	0
2026-06-26	33.320	33.320	33.320	33.320	33.320	0
2026-06-25	33.320	33.320	33.320	33.320	33.320	0
2026-06-24	33.320	33.320	33.320	33.320	33.320	0
2026-06-23	33.320	33.320	33.320	33.320	33.320	0
2026-06-22	33.320	33.320	33.320	33.320	33.320	0
2026-06-19	33.320	33.320	33.320	33.320	33.320	0
2026-06-18	33.320	33.320	33.320	33.320	33.320	0
2026-06-17	33.320	33.320	33.320	33.320	33.320	0
2026-06-16	33.320	33.320	33.320	33.320	33.320	0
2026-06-15	33.320	33.320	33.320	33.320	33.320	0
2026-06-12	33.320	33.320	33.320	33.320	33.320	0
2026-06-11	33.320	33.320	33.320	33.320	33.320	0
2026-06-10	33.320	33.320	33.320	33.320	33.320	0
2026-06-09	33.320	33.320	33.320	33.320	33.320	0
2026-06-08	33.320	33.320	33.320	33.320	33.320	0
2026-06-05	33.320	33.320	33.320	33.320	33.320	0
2026-06-03	33.320	33.320	33.320	33.320	33.320	0
2026-06-02	33.320	33.320	33.320	33.320	33.320	0
2026-06-01	33.320	33.320	33.320	33.320	33.320	0
2026-05-29	33.320	33.320	33.320	33.320	33.320	0
2026-05-28	33.320	33.320	33.320	33.320	33.320	0
2026-05-27	33.320	33.320	33.320	33.320	33.320	0
2026-05-26	33.320	33.320	33.320	33.320	33.320	0
2026-05-25	33.320	33.320	33.320	33.320	33.320	0
2026-05-22	33.320	33.320	33.320	33.320	33.320	0
2026-05-21	33.320	33.320	33.320	33.320	33.320	0
2026-05-20	33.320	33.320	33.320	33.320	33.320	0
2026-05-19	33.320	33.320	33.320	33.320	33.320	0
2026-05-18	33.320	33.320	33.320	33.320	33.320	0
2026-05-15	33.320	33.320	33.320	33.320	33.320	0
2026-05-14	33.320	33.320	33.320	33.320	33.320	100
2026-05-13	38.000	38.000	38.000	38.000	38.000	0
2026-05-12	38.000	38.000	38.000	38.000	38.000	0
2026-05-11	38.000	38.000	38.000	38.000	38.000	0
2026-05-08	38.000	38.000	38.000	38.000	38.000	0
2026-05-07	38.000	38.000	38.000	38.000	38.000	0
2026-05-06	38.000	38.000	38.000	38.000	38.000	0
2026-05-05	38.000	38.000	38.000	38.000	38.000	0
2026-05-04	38.000	38.000	38.000	38.000	38.000	0
2026-04-30	38.000	38.000	38.000	38.000	38.000	0
2026-04-29	38.000	38.000	38.000	38.000	37.761	0
2026-04-28	38.000	38.000	38.000	38.000	37.761	0

← NewerPage 2 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.