Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	32.000	32.000	32.000	32.000	32.000	0
2025-08-04	32.000	32.000	32.000	32.000	32.000	0
2025-08-01	32.000	32.000	32.000	32.000	32.000	0
2025-07-31	32.000	32.000	32.000	32.000	32.000	0
2025-07-30	32.000	32.000	32.000	32.000	32.000	0
2025-07-29	29.000	32.000	29.000	32.000	32.000	1,100
2025-07-28	29.000	29.000	29.000	29.000	29.000	100
2025-07-25	26.000	26.000	26.000	26.000	26.000	0
2025-07-24	26.000	26.000	26.000	26.000	26.000	0
2025-07-23	26.000	26.000	26.000	26.000	26.000	0
2025-07-22	26.000	26.000	26.000	26.000	26.000	0
2025-07-21	26.000	26.000	26.000	26.000	26.000	0
2025-07-18	26.000	26.000	26.000	26.000	26.000	0
2025-07-17	26.000	26.000	26.000	26.000	26.000	0
2025-07-16	26.000	26.000	26.000	26.000	26.000	0
2025-07-15	26.000	26.000	26.000	26.000	26.000	0
2025-07-14	26.000	26.000	26.000	26.000	26.000	0
2025-07-11	26.000	26.000	26.000	26.000	26.000	100
2025-07-10	26.500	26.500	26.500	26.500	26.500	0
2025-07-09	26.500	26.500	26.500	26.500	26.500	100
2025-07-08	26.510	26.510	26.510	26.510	26.510	0
2025-07-07	26.510	26.510	26.510	26.510	26.510	0
2025-07-04	26.510	26.510	26.510	26.510	26.510	0
2025-07-03	27.510	27.510	26.510	26.510	26.510	600
2025-07-02	28.400	28.400	28.300	28.400	28.400	700
2025-07-01	27.960	27.960	27.960	27.960	27.960	0
2025-06-30	27.960	27.960	27.960	27.960	27.960	0
2025-06-27	27.960	27.960	27.960	27.960	27.960	0
2025-06-26	27.960	27.960	27.960	27.960	27.960	0
2025-06-25	27.960	27.960	27.960	27.960	27.960	0
2025-06-24	27.960	27.960	27.960	27.960	27.960	0
2025-06-23	27.960	27.960	27.960	27.960	27.960	0
2025-06-20	27.960	27.960	27.960	27.960	27.960	0
2025-06-18	27.960	27.960	27.960	27.960	27.960	0
2025-06-17	27.950	27.960	27.950	27.960	27.960	400
2025-06-16	26.290	26.300	26.290	26.300	26.300	200
2025-06-13	25.800	25.800	25.800	25.800	25.800	0
2025-06-12	25.800	25.800	25.800	25.800	25.800	0
2025-06-11	25.800	25.800	25.800	25.800	25.800	0
2025-06-10	25.800	25.800	25.800	25.800	25.800	0
2025-06-09	25.800	25.800	25.800	25.800	25.800	0
2025-06-06	25.800	25.800	25.800	25.800	25.800	400
2025-06-05	25.900	25.900	25.900	25.900	25.900	0
2025-06-04	24.820	25.900	24.820	25.900	25.900	800
2025-06-03	25.020	25.020	25.020	25.020	25.020	0
2025-06-02	25.020	25.020	25.020	25.020	25.020	3,000
2025-05-30	25.600	25.600	25.600	25.600	25.600	0
2025-05-29	25.600	25.600	25.600	25.600	25.600	0
2025-05-28	25.600	25.600	25.600	25.600	25.600	0
2025-05-27	25.600	25.600	25.600	25.600	25.600	0
2025-05-26	25.600	25.600	25.600	25.600	25.600	0
2025-05-23	25.600	25.600	25.600	25.600	25.600	200
2025-05-22	25.010	25.010	25.010	25.010	25.010	0
2025-05-21	25.010	25.010	25.010	25.010	25.010	0
2025-05-20	25.010	25.010	25.010	25.010	25.010	100
2025-05-19	26.650	26.650	26.650	26.650	26.650	0
2025-05-16	26.500	26.650	25.000	26.650	26.650	1,300
2025-05-15	23.590	23.590	23.590	23.590	23.590	0
2025-05-14	23.590	23.590	23.590	23.590	23.590	0
2025-05-13	23.590	23.590	23.590	23.590	23.590	0

← NewerPage 6 of 21 · 1,243 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.