See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← COCE3.SA stock page

Companhia Energética do Ceará - Coelce historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-1758.92058.92058.92058.92052.7980
2022-06-1558.92058.92058.92058.92052.7980
2022-06-1458.92058.92058.92058.92052.7980
2022-06-1358.92058.92058.92058.92052.7980
2022-06-1058.92058.92058.92058.92052.7980
2022-06-0958.92058.92058.92058.92052.7980
2022-06-0858.92058.92058.92058.92052.7980
2022-06-0758.92058.92058.92058.92052.7980
2022-06-0658.92058.92058.92058.92052.7980
2022-06-0358.92058.92058.92058.92052.7980
2022-06-0258.92058.92058.92058.92052.7980
2022-06-0158.92058.92058.92058.92052.7980
2022-05-3158.92058.92058.92058.92052.7980
2022-05-3058.92058.92058.92058.92052.7980
2022-05-2758.92058.92058.92058.92052.7980
2022-05-2658.92058.92058.92058.92052.7980
2022-05-2558.92058.92058.92058.92052.7980
2022-05-2458.92058.92058.92058.92052.7980
2022-05-2358.92058.92058.92058.92052.7980
2022-05-2058.92058.92058.92058.92052.7980
2022-05-1958.92058.92058.92058.92052.7980
2022-05-1858.92058.92058.92058.92052.7980
2022-05-1758.92058.92058.92058.92052.7980
2022-05-1658.92058.92058.92058.92052.7980
2022-05-1358.92058.92058.92058.92052.7980
2022-05-1258.92058.92058.92058.92052.7980
2022-05-1158.92058.92058.92058.92052.7980
2022-05-1058.92058.92058.92058.92052.7980
2022-05-0958.92058.92058.92058.92052.7980
2022-05-0658.92058.92058.92058.92052.7980
2022-05-0558.92058.92058.92058.92052.7980
2022-05-0458.92058.92058.92058.92052.7980
2022-05-0358.92058.92058.92058.92052.7980
2022-05-0258.92058.92058.92058.92052.7980
2022-04-2958.92058.92058.92058.92052.7980
2022-04-2858.92058.92058.92058.92052.7980
2022-04-2758.92058.92058.92058.92052.7980
2022-04-2658.92058.92058.92058.92052.7980
2022-04-2558.92058.92058.92058.92052.7980
2022-04-2258.92058.92058.92058.92052.7980
2022-04-2058.92058.92058.92058.92052.7980
2022-04-1958.92058.92058.92058.92052.7980
2022-04-1858.92058.92058.92058.92052.7980
2022-04-1458.92058.92058.92058.92052.7980
2022-04-1358.92058.92058.92058.92052.7980
2022-04-1258.92058.92058.92058.92052.7980
2022-04-1158.92058.92058.92058.92052.6340
2022-04-0858.92058.92058.92058.92052.6340
2022-04-0758.92058.92058.92058.92052.6340
2022-04-0658.92058.92058.92058.92052.6340
2022-04-0558.92058.92058.92058.92052.6340
2022-04-0458.92058.92058.92058.92052.6340
2022-04-0158.92058.92058.92058.92052.6340
2022-03-3158.92058.92058.92058.92052.6340
2022-03-3058.92058.92058.92058.92052.6340
2022-03-2958.92058.92058.92058.92052.6340
2022-03-2858.92058.92058.92058.92052.6340
2022-03-2558.92058.92058.92058.92052.6340
2022-03-2458.92058.92058.92058.92052.6340
2022-03-2358.92058.92058.92058.92052.6340
← NewerPage 19 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-291.3516 BRL
2024-04-300.9289 BRL
2023-04-250.3080 BRL
2022-10-130.5395 BRL
2022-07-011.2202 BRL
2022-04-120.1838 BRL
2021-10-261.5028 BRL
2021-04-262.1137 BRL
2020-04-282.1237 BRL
2019-04-291.8702 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.