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
2022-03-2258.92058.92058.92058.92052.6340
2022-03-2158.92058.92058.92058.92052.6340
2022-03-1858.92058.92058.92058.92052.6340
2022-03-1758.92058.92058.92058.92052.6340
2022-03-1658.92058.92058.92058.92052.6340
2022-03-1558.92058.92058.92058.92052.6340
2022-03-1458.92058.92058.92058.92052.6340
2022-03-1158.92058.92058.92058.92052.6340
2022-03-1058.92058.92058.92058.92052.6340
2022-03-0958.92058.92058.92058.92052.6340
2022-03-0858.92058.92058.92058.92052.6340
2022-03-0758.92058.92058.92058.92052.6340
2022-03-0458.92058.92058.92058.92052.6340
2022-03-0358.92058.92058.92058.92052.6340
2022-03-0258.92058.92058.92058.92052.6340
2022-02-2558.92058.92058.92058.92052.6340
2022-02-2458.92058.92058.92058.92052.6340
2022-02-2358.92058.92058.92058.92052.6340
2022-02-2258.92058.92058.92058.92052.6340
2022-02-2158.92058.92058.92058.92052.6340
2022-02-1858.92058.92058.92058.92052.6340
2022-02-1758.92058.92058.92058.92052.6340
2022-02-1658.92058.92058.92058.92052.6340
2022-02-1558.92058.92058.92058.92052.6340
2022-02-1458.92058.92058.92058.92052.6340
2022-02-1158.92058.92058.92058.92052.6340
2022-02-1058.92058.92058.92058.92052.6340
2022-02-0958.92058.92058.92058.92052.6340
2022-02-0858.92058.92058.92058.92052.6340
2022-02-0758.92058.92058.92058.92052.6340
2022-02-0458.92058.92058.92058.92052.6340
2022-02-0358.92058.92058.92058.92052.6340
2022-02-0258.92058.92058.92058.92052.6340
2022-02-0158.92058.92058.92058.92052.6340
2022-01-3158.92058.92058.92058.92052.6340
2022-01-2858.92058.92058.92058.92052.6340
2022-01-2758.92058.92058.92058.92052.6340
2022-01-2658.92058.92058.92058.92052.6340
2022-01-2558.92058.92058.92058.92052.6340
2022-01-2458.92058.92058.92058.92052.6340
2022-01-2158.92058.92058.92058.92052.6340
2022-01-2058.92058.92058.92058.92052.6340
2022-01-1958.92058.92058.92058.92052.6340
2022-01-1858.92058.92058.92058.92052.6340
2022-01-1758.92058.92058.92058.92052.6340
2022-01-1458.92058.92058.92058.92052.6340
2022-01-1358.92058.92058.92058.92052.6340
2022-01-1258.92058.92058.92058.92052.6340
2022-01-1158.92058.92058.92058.92052.6340
2022-01-1058.92058.92058.92058.92052.6340
2022-01-0758.92058.92058.92058.92052.6340
2022-01-0658.92058.92058.92058.92052.6340
2022-01-0558.92058.92058.92058.92052.6340
2022-01-0458.92058.92058.92058.92052.6340
2022-01-0358.92058.92058.92058.92052.6340
2021-12-3058.92058.92058.92058.92052.6340
2021-12-2958.92058.92058.92058.92052.6340
2021-12-2858.92058.92058.92058.92052.634100
2021-12-2756.97056.97056.97056.97050.8920
2021-12-2356.97056.97056.97056.97050.8920
← NewerPage 20 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.