Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	50.010	50.010	50.010	50.010	46.445	0
2023-08-29	50.010	50.010	50.010	50.010	46.445	0
2023-08-28	50.010	50.010	50.010	50.010	46.445	0
2023-08-25	50.010	50.010	50.010	50.010	46.445	0
2023-08-24	50.010	50.010	50.010	50.010	46.445	0
2023-08-23	50.010	50.010	50.010	50.010	46.445	0
2023-08-22	50.010	50.010	50.010	50.010	46.445	0
2023-08-21	50.010	50.010	50.010	50.010	46.445	0
2023-08-18	50.010	50.010	50.010	50.010	46.445	0
2023-08-17	50.010	50.010	50.010	50.010	46.445	0
2023-08-16	50.010	50.010	50.010	50.010	46.445	0
2023-08-15	50.010	50.010	50.010	50.010	46.445	0
2023-08-14	50.010	50.010	50.010	50.010	46.445	0
2023-08-11	50.010	50.010	50.010	50.010	46.445	0
2023-08-10	50.010	50.010	50.010	50.010	46.445	0
2023-08-09	50.010	50.010	50.010	50.010	46.445	0
2023-08-08	50.010	50.010	50.010	50.010	46.445	0
2023-08-07	50.010	50.010	50.010	50.010	46.445	0
2023-08-04	50.010	50.010	50.010	50.010	46.445	0
2023-08-03	50.010	50.010	50.010	50.010	46.445	0
2023-08-02	50.010	50.010	50.010	50.010	46.445	0
2023-08-01	50.010	50.010	50.010	50.010	46.445	0
2023-07-31	50.010	50.010	50.010	50.010	46.445	0
2023-07-28	50.010	50.010	50.010	50.010	46.445	0
2023-07-27	50.010	50.010	50.010	50.010	46.445	0
2023-07-26	50.010	50.010	50.010	50.010	46.445	0
2023-07-25	50.010	50.010	50.010	50.010	46.445	0
2023-07-24	50.010	50.010	50.010	50.010	46.445	0
2023-07-21	50.010	50.010	50.010	50.010	46.445	0
2023-07-20	50.010	50.010	50.010	50.010	46.445	0
2023-07-19	50.010	50.010	50.010	50.010	46.445	0
2023-07-18	50.010	50.010	50.010	50.010	46.445	0
2023-07-17	50.010	50.010	50.010	50.010	46.445	0
2023-07-14	50.010	50.010	50.010	50.010	46.445	0
2023-07-13	50.010	50.010	50.010	50.010	46.445	0
2023-07-12	50.010	50.010	50.010	50.010	46.445	0
2023-07-11	50.010	50.010	50.010	50.010	46.445	200
2023-07-10	48.620	48.620	48.620	48.620	45.154	0
2023-07-07	48.620	48.620	48.620	48.620	45.154	0
2023-07-06	48.620	48.620	48.620	48.620	45.154	0
2023-07-05	48.620	48.620	48.620	48.620	45.154	0
2023-07-04	48.620	48.620	48.620	48.620	45.154	0
2023-07-03	48.620	48.620	48.620	48.620	45.154	0
2023-06-30	48.620	48.620	48.620	48.620	45.154	0
2023-06-29	48.620	48.620	48.620	48.620	45.154	0
2023-06-28	48.620	48.620	48.620	48.620	45.154	0
2023-06-27	48.620	48.620	48.620	48.620	45.154	0
2023-06-26	48.620	48.620	48.620	48.620	45.154	0
2023-06-23	48.620	48.620	48.620	48.620	45.154	0
2023-06-22	48.620	48.620	48.620	48.620	45.154	0
2023-06-21	48.620	48.620	48.620	48.620	45.154	0
2023-06-20	48.620	48.620	48.620	48.620	45.154	0
2023-06-19	48.620	48.620	48.620	48.620	45.154	0
2023-06-16	48.620	48.620	48.620	48.620	45.154	0
2023-06-15	48.620	48.620	48.620	48.620	45.154	0
2023-06-14	48.620	48.620	48.620	48.620	45.154	0
2023-06-13	48.620	48.620	48.620	48.620	45.154	0
2023-06-12	48.620	48.620	48.620	48.620	45.154	0
2023-06-09	48.620	48.620	48.620	48.620	45.154	0
2023-06-07	48.620	48.620	48.620	48.620	45.154	0

← NewerPage 14 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.