Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	28.510	28.510	28.510	28.510	26.969	0
2024-11-07	28.510	28.510	28.510	28.510	26.969	0
2024-11-06	28.510	28.510	28.510	28.510	26.969	0
2024-11-05	28.510	28.510	28.510	28.510	26.969	0
2024-11-04	28.510	28.510	28.510	28.510	26.969	0
2024-11-01	28.510	28.510	28.510	28.510	26.969	0
2024-10-31	28.510	28.510	28.510	28.510	26.969	0
2024-10-30	28.510	28.510	28.510	28.510	26.969	0
2024-10-29	28.510	28.510	28.510	28.510	26.969	0
2024-10-28	28.510	28.510	28.510	28.510	26.969	0
2024-10-25	28.510	28.510	28.510	28.510	26.969	0
2024-10-24	28.510	28.510	28.510	28.510	26.969	0
2024-10-23	28.510	28.510	28.510	28.510	26.969	0
2024-10-22	28.510	28.510	28.510	28.510	26.969	0
2024-10-21	28.510	28.510	28.510	28.510	26.969	100
2024-10-18	29.150	29.150	29.150	29.150	27.574	100
2024-10-17	29.150	29.150	29.150	29.150	27.574	100
2024-10-16	29.150	29.150	29.150	29.150	27.574	0
2024-10-15	29.150	29.150	29.150	29.150	27.574	0
2024-10-14	29.150	29.150	29.150	29.150	27.574	100
2024-10-11	29.160	29.160	29.160	29.160	27.584	0
2024-10-10	29.160	29.160	29.160	29.160	27.584	0
2024-10-09	29.160	29.160	29.160	29.160	27.584	0
2024-10-08	29.160	29.160	29.160	29.160	27.584	0
2024-10-07	29.160	29.160	29.160	29.160	27.584	200
2024-10-04	30.800	30.800	30.800	30.800	29.135	0
2024-10-03	30.800	30.800	30.800	30.800	29.135	0
2024-10-02	30.800	30.800	30.800	30.800	29.135	100
2024-10-01	30.800	30.800	30.800	30.800	29.135	0
2024-09-30	30.800	30.800	30.800	30.800	29.135	0
2024-09-27	30.810	30.810	30.800	30.800	29.135	200
2024-09-26	31.150	31.150	31.150	31.150	29.466	0
2024-09-25	31.150	31.150	31.150	31.150	29.466	0
2024-09-24	31.150	31.150	31.150	31.150	29.466	0
2024-09-23	31.150	31.150	31.150	31.150	29.466	0
2024-09-20	31.150	31.150	31.150	31.150	29.466	0
2024-09-19	31.150	31.150	31.150	31.150	29.466	0
2024-09-18	31.150	31.150	31.150	31.150	29.466	0
2024-09-17	31.150	31.150	31.150	31.150	29.466	0
2024-09-16	31.150	31.150	31.150	31.150	29.466	0
2024-09-13	31.150	31.150	31.150	31.150	29.466	0
2024-09-12	31.150	31.150	31.150	31.150	29.466	0
2024-09-11	31.150	31.150	31.150	31.150	29.466	0
2024-09-10	31.150	31.150	31.150	31.150	29.466	0
2024-09-09	31.150	31.150	31.150	31.150	29.466	0
2024-09-06	31.150	31.150	31.150	31.150	29.466	0
2024-09-05	31.150	31.150	31.150	31.150	29.466	0
2024-09-04	31.610	31.610	31.150	31.150	29.466	300
2024-09-03	33.000	33.000	33.000	33.000	31.216	100
2024-09-02	33.000	33.000	33.000	33.000	31.216	0
2024-08-30	33.000	33.000	33.000	33.000	31.216	0
2024-08-29	33.000	33.000	33.000	33.000	31.216	0
2024-08-28	33.000	33.000	33.000	33.000	31.216	0
2024-08-27	33.000	33.000	33.000	33.000	31.216	0
2024-08-26	33.000	33.000	33.000	33.000	31.216	0
2024-08-23	33.000	33.000	33.000	33.000	31.216	0
2024-08-22	33.000	33.000	33.000	33.000	31.216	0
2024-08-21	33.000	33.000	33.000	33.000	31.216	0
2024-08-20	33.000	33.000	33.000	33.000	31.216	0
2024-08-19	33.000	33.000	33.000	33.000	31.216	0

← NewerPage 9 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.