Companhia Energética do Ceará - Coelce historical data
| 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 |
| 2021-10-22 | 58.000 | 58.000 | 58.000 | 58.000 | 50.434 | 100 |
| 2021-10-21 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 0 |
| 2021-10-20 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 100 |
| 2021-10-19 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 0 |
| 2021-10-18 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 0 |
| 2021-10-15 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 0 |
| 2021-10-14 | 65.900 | 65.900 | 65.900 | 65.900 | 57.303 | 0 |
← NewerPage 21 of 21 · 1,248 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.