Companhia Energética do Ceará - Coelce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	56.970	56.970	56.970	56.970	50.892	0
2021-12-21	56.970	56.970	56.970	56.970	50.892	0
2021-12-20	56.970	56.970	56.970	56.970	50.892	0
2021-12-17	56.970	56.970	56.970	56.970	50.892	0
2021-12-16	56.010	56.970	56.010	56.970	50.892	300
2021-12-15	60.000	60.000	60.000	60.000	53.598	0
2021-12-14	60.000	60.000	60.000	60.000	53.598	0
2021-12-13	60.000	60.000	60.000	60.000	53.598	0
2021-12-10	60.000	60.000	60.000	60.000	53.598	0
2021-12-09	60.000	60.000	60.000	60.000	53.598	0
2021-12-08	60.000	60.000	60.000	60.000	53.598	0
2021-12-07	60.000	60.000	60.000	60.000	53.598	0
2021-12-06	60.000	60.000	60.000	60.000	53.598	0
2021-12-03	60.000	60.000	60.000	60.000	53.598	0
2021-12-02	60.000	60.000	60.000	60.000	53.598	0
2021-12-01	60.000	60.000	60.000	60.000	53.598	0
2021-11-30	60.000	60.000	60.000	60.000	53.598	0
2021-11-29	60.000	60.000	60.000	60.000	53.598	100
2021-11-26	56.510	56.510	56.510	56.510	50.481	0
2021-11-25	56.510	56.510	56.510	56.510	50.481	0
2021-11-24	56.510	56.510	56.510	56.510	50.481	0
2021-11-23	56.510	56.510	56.510	56.510	50.481	0
2021-11-22	56.510	56.510	56.510	56.510	50.481	0
2021-11-19	56.510	56.510	56.510	56.510	50.481	0
2021-11-18	56.510	56.510	56.510	56.510	50.481	0
2021-11-17	56.510	56.510	56.510	56.510	50.481	0
2021-11-16	56.510	56.510	56.510	56.510	50.481	0
2021-11-12	56.510	56.510	56.510	56.510	50.481	0
2021-11-11	56.510	56.510	56.510	56.510	50.481	0
2021-11-10	56.510	56.510	56.510	56.510	50.481	0
2021-11-09	56.510	56.510	56.510	56.510	50.481	0
2021-11-08	56.510	56.510	56.510	56.510	50.481	0
2021-11-05	56.510	56.510	56.510	56.510	50.481	0
2021-11-04	56.510	56.510	56.510	56.510	50.481	0
2021-11-03	56.510	56.510	56.510	56.510	50.481	0
2021-11-01	56.510	56.510	56.510	56.510	50.481	0
2021-10-29	56.510	56.510	56.510	56.510	50.481	0
2021-10-28	56.510	56.510	56.510	56.510	50.481	0
2021-10-27	56.510	56.510	56.510	56.510	50.481	0
2021-10-26	56.510	56.510	56.510	56.510	50.481	0
2021-10-25	56.510	56.510	56.510	56.510	49.138	100

← NewerPage 21 of 21 · 1,241 trading days

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.