Companhia Energética do Ceará - Coelce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 0 |
| 2025-05-09 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 0 |
| 2025-05-08 | 22.540 | 23.590 | 22.540 | 23.590 | 23.590 | 200 |
| 2025-05-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-05-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-05-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-05-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-04-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-04-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-04-28 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-25 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-24 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-22 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-17 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 100 |
| 2025-04-16 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-15 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 0 |
| 2025-04-14 | 25.000 | 25.000 | 25.000 | 25.000 | 23.648 | 100 |
| 2025-04-11 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-10 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-09 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-08 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-07 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-04 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 100 |
| 2025-04-03 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-02 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-04-01 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-03-31 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 100 |
| 2025-03-28 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-27 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-26 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-25 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-24 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-21 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-20 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-19 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-18 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-17 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-14 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-13 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 0 |
| 2025-03-12 | 25.050 | 25.050 | 25.050 | 25.050 | 23.696 | 200 |
| 2025-03-11 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-03-10 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-03-07 | 25.100 | 25.100 | 25.100 | 25.100 | 23.743 | 0 |
| 2025-03-06 | 26.100 | 26.100 | 25.100 | 25.100 | 23.743 | 200 |
| 2025-03-05 | 25.110 | 25.110 | 25.060 | 25.100 | 23.743 | 400 |
| 2025-02-28 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-27 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-26 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-25 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-24 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-21 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-20 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-19 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-18 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-17 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-14 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-13 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-12 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
| 2025-02-11 | 27.500 | 27.500 | 27.500 | 27.500 | 26.013 | 0 |
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.