Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	57.700	57.700	57.700	57.700	52.799	0
2022-09-09	57.700	57.700	57.700	57.700	52.799	0
2022-09-08	57.700	57.700	57.700	57.700	52.799	0
2022-09-06	57.700	57.700	57.700	57.700	52.799	200
2022-09-05	58.920	58.920	58.920	58.920	53.915	0
2022-09-02	58.920	58.920	58.920	58.920	53.915	0
2022-09-01	58.920	58.920	58.920	58.920	53.915	0
2022-08-31	58.920	58.920	58.920	58.920	53.915	0
2022-08-30	58.920	58.920	58.920	58.920	53.915	0
2022-08-29	58.920	58.920	58.920	58.920	53.915	0
2022-08-26	58.920	58.920	58.920	58.920	53.915	0
2022-08-25	58.920	58.920	58.920	58.920	53.915	0
2022-08-24	58.920	58.920	58.920	58.920	53.915	0
2022-08-23	58.920	58.920	58.920	58.920	53.915	0
2022-08-22	58.920	58.920	58.920	58.920	53.915	0
2022-08-19	58.920	58.920	58.920	58.920	53.915	0
2022-08-18	58.920	58.920	58.920	58.920	53.915	0
2022-08-17	58.920	58.920	58.920	58.920	53.915	0
2022-08-16	58.920	58.920	58.920	58.920	53.915	0
2022-08-15	58.920	58.920	58.920	58.920	53.915	0
2022-08-12	58.920	58.920	58.920	58.920	53.915	0
2022-08-11	58.920	58.920	58.920	58.920	53.915	0
2022-08-10	58.920	58.920	58.920	58.920	53.915	0
2022-08-09	58.920	58.920	58.920	58.920	53.915	0
2022-08-08	58.920	58.920	58.920	58.920	53.915	0
2022-08-05	58.920	58.920	58.920	58.920	53.915	0
2022-08-04	58.920	58.920	58.920	58.920	53.915	0
2022-08-03	58.920	58.920	58.920	58.920	53.915	0
2022-08-02	58.920	58.920	58.920	58.920	53.915	0
2022-08-01	58.920	58.920	58.920	58.920	53.915	0
2022-07-29	58.920	58.920	58.920	58.920	53.915	0
2022-07-28	58.920	58.920	58.920	58.920	53.915	0
2022-07-27	58.920	58.920	58.920	58.920	53.915	0
2022-07-26	58.920	58.920	58.920	58.920	53.915	0
2022-07-25	58.920	58.920	58.920	58.920	53.915	0
2022-07-22	58.920	58.920	58.920	58.920	53.915	0
2022-07-21	58.920	58.920	58.920	58.920	53.915	0
2022-07-20	58.920	58.920	58.920	58.920	53.915	0
2022-07-19	58.920	58.920	58.920	58.920	53.915	0
2022-07-18	58.920	58.920	58.920	58.920	53.915	0
2022-07-15	58.920	58.920	58.920	58.920	53.915	0
2022-07-14	58.920	58.920	58.920	58.920	53.915	0
2022-07-13	58.920	58.920	58.920	58.920	53.915	0
2022-07-12	58.920	58.920	58.920	58.920	53.915	0
2022-07-11	58.920	58.920	58.920	58.920	53.915	0
2022-07-08	58.920	58.920	58.920	58.920	53.915	0
2022-07-07	58.920	58.920	58.920	58.920	53.915	0
2022-07-06	58.920	58.920	58.920	58.920	53.915	0
2022-07-05	58.920	58.920	58.920	58.920	53.915	0
2022-07-04	58.920	58.920	58.920	58.920	53.915	0
2022-07-01	58.920	58.920	58.920	58.920	53.915	0
2022-06-30	58.920	58.920	58.920	58.920	52.798	0
2022-06-29	58.920	58.920	58.920	58.920	52.798	0
2022-06-28	58.920	58.920	58.920	58.920	52.798	0
2022-06-27	58.920	58.920	58.920	58.920	52.798	0
2022-06-24	58.920	58.920	58.920	58.920	52.798	0
2022-06-23	58.920	58.920	58.920	58.920	52.798	0
2022-06-22	58.920	58.920	58.920	58.920	52.798	0
2022-06-21	58.920	58.920	58.920	58.920	52.798	0
2022-06-20	58.920	58.920	58.920	58.920	52.798	0

← NewerPage 18 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.