Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.500	27.500	27.500	27.500	26.013	0
2025-02-07	27.500	27.500	27.500	27.500	26.013	0
2025-02-06	27.500	27.500	27.500	27.500	26.013	0
2025-02-05	27.500	27.500	27.500	27.500	26.013	0
2025-02-04	28.000	28.000	27.500	27.500	26.013	200
2025-02-03	25.000	25.000	25.000	25.000	23.648	100
2025-01-31	25.000	25.000	25.000	25.000	23.648	0
2025-01-30	25.000	25.000	25.000	25.000	23.648	0
2025-01-29	25.000	25.000	25.000	25.000	23.648	100
2025-01-28	26.010	26.010	26.010	26.010	24.604	0
2025-01-27	26.010	26.010	26.010	26.010	24.604	0
2025-01-24	26.010	26.010	26.010	26.010	24.604	0
2025-01-23	26.010	26.010	26.010	26.010	24.604	0
2025-01-22	26.010	26.010	26.010	26.010	24.604	0
2025-01-21	26.010	26.010	26.010	26.010	24.604	0
2025-01-20	26.010	26.010	26.010	26.010	24.604	0
2025-01-17	26.010	26.010	26.010	26.010	24.604	0
2025-01-16	26.010	26.010	26.010	26.010	24.604	0
2025-01-15	26.010	26.010	26.010	26.010	24.604	0
2025-01-14	26.010	26.010	26.010	26.010	24.604	0
2025-01-13	26.010	26.010	26.010	26.010	24.604	0
2025-01-10	26.010	26.010	26.010	26.010	24.604	0
2025-01-09	26.010	26.010	26.010	26.010	24.604	0
2025-01-08	26.010	26.010	26.010	26.010	24.604	0
2025-01-07	26.010	26.010	26.010	26.010	24.604	0
2025-01-06	26.010	26.010	26.010	26.010	24.604	0
2025-01-03	26.010	26.010	26.010	26.010	24.604	0
2025-01-02	26.010	26.010	26.010	26.010	24.604	0
2024-12-30	26.010	26.010	26.010	26.010	24.604	0
2024-12-27	26.010	26.010	26.010	26.010	24.604	0
2024-12-26	26.010	26.010	26.010	26.010	24.604	0
2024-12-23	26.010	26.010	26.010	26.010	24.604	0
2024-12-20	26.010	26.010	26.010	26.010	24.604	0
2024-12-19	26.010	26.010	26.010	26.010	24.604	0
2024-12-18	26.010	26.010	26.010	26.010	24.604	0
2024-12-17	26.010	26.010	26.010	26.010	24.604	0
2024-12-16	26.010	26.010	26.010	26.010	24.604	0
2024-12-13	26.010	26.010	26.010	26.010	24.604	0
2024-12-12	26.010	26.010	26.010	26.010	24.604	0
2024-12-11	26.010	26.010	26.010	26.010	24.604	0
2024-12-10	26.010	26.010	26.010	26.010	24.604	0
2024-12-09	26.010	26.010	26.010	26.010	24.604	0
2024-12-06	26.010	26.010	26.010	26.010	24.604	100
2024-12-05	26.110	26.110	26.110	26.110	24.698	0
2024-12-04	26.110	26.110	26.110	26.110	24.698	100
2024-12-03	30.850	30.850	30.850	30.850	29.182	100
2024-12-02	30.500	30.500	30.500	30.500	28.851	0
2024-11-29	27.500	30.500	27.500	30.500	28.851	200
2024-11-28	28.510	28.510	28.510	28.510	26.969	0
2024-11-27	28.510	28.510	28.510	28.510	26.969	0
2024-11-26	28.510	28.510	28.510	28.510	26.969	0
2024-11-25	28.510	28.510	28.510	28.510	26.969	0
2024-11-22	28.510	28.510	28.510	28.510	26.969	0
2024-11-21	28.510	28.510	28.510	28.510	26.969	0
2024-11-19	28.510	28.510	28.510	28.510	26.969	0
2024-11-18	28.510	28.510	28.510	28.510	26.969	0
2024-11-14	28.510	28.510	28.510	28.510	26.969	0
2024-11-13	28.510	28.510	28.510	28.510	26.969	0
2024-11-12	28.510	28.510	28.510	28.510	26.969	0
2024-11-11	28.510	28.510	28.510	28.510	26.969	0

← NewerPage 8 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.