Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	34.000	34.000	34.000	34.000	34.000	100
2026-10-14	34.000	34.000	34.000	34.000	34.000	0
2026-10-13	34.000	34.000	34.000	34.000	34.000	600
2026-10-09	33.600	33.600	32.000	32.000	32.000	1,600
2026-10-08	32.000	32.000	32.000	32.000	32.000	0
2026-10-07	32.000	32.000	32.000	32.000	32.000	600
2026-10-06	29.410	29.410	29.410	29.410	29.410	0
2026-10-05	29.410	29.410	29.410	29.410	29.410	200
2026-10-02	29.410	29.410	29.410	29.410	29.410	0
2026-10-01	29.410	29.410	29.410	29.410	29.410	0
2026-09-30	30.000	30.000	29.410	29.410	29.410	1,100
2026-09-29	32.500	32.500	32.500	32.500	32.500	0
2026-09-28	32.500	32.500	32.500	32.500	32.500	0
2026-09-25	32.500	32.500	32.500	32.500	32.500	0
2026-09-24	32.500	32.500	32.500	32.500	32.500	0
2026-09-23	32.500	32.500	32.500	32.500	32.500	0
2026-09-22	30.800	32.500	30.800	32.500	32.500	800
2026-09-21	30.000	30.000	30.000	30.000	30.000	0
2026-09-18	30.000	30.000	30.000	30.000	30.000	100
2026-09-17	30.000	30.000	30.000	30.000	30.000	100
2026-09-16	28.800	28.800	28.800	28.800	28.800	0
2026-09-15	28.800	28.800	28.800	28.800	28.800	0
2026-09-14	28.800	28.800	28.800	28.800	28.800	0
2026-09-11	28.800	28.800	28.800	28.800	28.800	0
2026-09-10	28.800	28.800	28.800	28.800	28.800	0
2026-09-09	28.800	28.800	28.800	28.800	28.800	0
2026-09-08	28.800	28.800	28.800	28.800	28.800	0
2026-09-07	28.800	28.800	28.800	28.800	28.800	0
2026-09-04	28.800	28.800	28.800	28.800	28.800	0
2026-09-03	28.800	28.800	28.800	28.800	28.800	0
2026-09-02	28.800	28.800	28.800	28.800	28.800	0
2026-09-01	28.800	28.800	28.800	28.800	28.800	100
2026-08-31	28.800	28.800	28.800	28.800	28.800	0
2026-08-28	28.800	28.800	28.800	28.800	28.800	0
2026-08-27	28.800	28.800	28.800	28.800	28.800	100
2026-08-26	29.500	29.500	29.500	29.500	29.500	0
2026-08-25	29.500	29.500	29.500	29.500	29.500	0
2026-08-24	29.500	29.500	29.500	29.500	29.500	0
2026-08-21	29.500	29.500	29.500	29.500	29.500	0
2026-08-20	29.500	29.500	29.500	29.500	29.500	300
2026-08-19	28.210	28.210	28.210	28.210	28.210	0
2026-08-18	28.210	28.210	28.210	28.210	28.210	0
2026-08-17	28.210	28.210	28.210	28.210	28.210	0
2026-08-14	28.210	28.210	28.210	28.210	28.210	0
2026-08-13	28.210	28.210	28.210	28.210	28.210	0
2026-08-12	28.400	28.400	28.210	28.210	28.210	200
2026-08-11	29.030	29.110	29.030	29.110	29.110	300
2026-08-10	30.500	30.500	30.500	30.500	30.500	100
2026-08-07	30.730	30.730	30.730	30.730	30.730	100
2026-08-06	31.100	31.100	31.100	31.100	31.100	0
2026-08-05	31.100	31.100	31.100	31.100	31.100	200
2026-08-04	31.500	31.990	31.500	31.990	31.990	200
2026-08-03	31.000	32.000	31.000	32.000	32.000	300
2026-07-31	32.290	32.290	32.290	32.290	32.290	200
2026-07-30	31.700	32.200	30.750	31.600	31.600	7,600
2026-07-29	36.000	36.000	36.000	36.000	36.000	0
2026-07-28	36.000	36.000	36.000	36.000	36.000	0
2026-07-27	36.000	36.000	36.000	36.000	36.000	0
2026-07-24	36.000	36.000	36.000	36.000	36.000	0
2026-07-23	36.000	36.000	36.000	36.000	36.000	0

Page 1 of 3 · 124 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.