São Paulo - Delayed Quote BRL

Companhia Energética do Ceará - COELCE (COCE5.SA)

Compare
23.90
-0.35
(-1.44%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.5424.5423.8523.9023.9039,200
Jan 16, 202524.8424.8424.2524.2524.2528,500
Jan 15, 202524.4424.9224.4424.5024.502,600
Jan 14, 202524.8525.0124.1124.2824.2818,300
Jan 13, 202524.7224.7224.4524.4524.459,300
Jan 10, 202524.8224.8224.6024.6024.609,100
Jan 9, 202525.3025.3024.5624.6024.604,400
Jan 8, 202524.9625.0924.5024.9124.916,300
Jan 7, 202525.4326.0025.1025.3325.3318,200
Jan 6, 202524.8825.6824.7024.9924.9927,200
Jan 3, 202524.2824.8824.2024.4024.4019,500
Jan 2, 202524.8025.0724.2824.2824.289,700
Dec 30, 202424.6525.1724.3225.1725.1734,100
Dec 27, 202424.0824.4623.9724.4624.467,400
Dec 26, 202423.9224.1023.9024.0824.087,200
Dec 23, 202423.8924.1923.8923.9123.91116,200
Dec 20, 202423.9024.1623.9023.9023.9015,900
Dec 19, 202424.2524.3923.5323.9023.9012,300
Dec 18, 202424.3024.7624.1524.1524.1518,900
Dec 17, 202424.1724.6724.1224.3024.3041,200
Dec 16, 202424.3025.2023.9024.4224.427,900
Dec 13, 202424.3124.3124.1024.1124.1115,100
Dec 12, 202424.3224.4024.0024.4024.4016,200
Dec 11, 202424.7824.9424.1324.7024.7012,000
Dec 10, 202424.4024.9024.1024.9024.9022,200
Dec 9, 202423.8024.4323.7624.3824.389,200
Dec 6, 202423.7724.0223.7423.7723.7712,300
Dec 5, 202423.8323.9923.6123.8523.8542,700
Dec 4, 202423.9123.9123.6023.6023.6014,100
Dec 3, 202424.1124.6423.7523.7523.7512,300
Dec 2, 202424.7024.9924.0124.0124.0132,600
Nov 29, 202424.4125.0024.2225.0025.0013,400
Nov 28, 202425.1625.2824.3124.5024.5027,900
Nov 27, 202425.5225.8025.0525.4425.449,500
Nov 26, 202426.0026.0325.2225.5025.5016,400
Nov 25, 202425.7325.9225.4625.8625.865,800
Nov 22, 202425.7425.7825.3025.7025.708,200
Nov 21, 202425.5125.7325.3025.7325.734,000
Nov 19, 202426.0026.1725.2225.6525.6516,400
Nov 18, 202426.8226.8725.5726.0026.0016,300
Nov 14, 202426.4226.7726.4026.5526.553,600
Nov 13, 202426.4327.0226.0026.4126.4123,200
Nov 12, 202426.5226.9326.1226.5626.562,700
Nov 11, 202427.0627.1426.5126.7526.753,100
Nov 8, 202426.1627.0626.1527.0627.066,500
Nov 7, 202427.6027.9426.4326.6026.6021,100
Nov 6, 202427.2127.6027.1227.6027.6025,600
Nov 5, 202426.0728.0526.0527.5027.503,127,300
Nov 4, 202426.9826.9826.1426.6026.6018,100
Nov 1, 202426.2526.4826.0726.2026.2010,700
Oct 31, 202426.8226.9926.1726.9926.996,100
Oct 30, 202427.2527.6026.1626.5026.5029,700
Oct 29, 202427.1527.2426.2527.0527.059,900
Oct 28, 202428.0028.0027.4127.6527.65900
Oct 25, 202426.8428.0026.8427.6527.6511,800
Oct 24, 202426.8228.0026.6528.0028.002,800
Oct 23, 202426.5527.1926.5427.1927.193,600
Oct 22, 202426.7127.1126.5127.1127.113,200
Oct 21, 202426.7127.2226.5926.9926.991,800
Oct 18, 202426.9027.4026.6026.9026.907,100
Oct 17, 202427.3827.3826.9026.9026.902,700
Oct 16, 202426.9327.5826.7227.5827.582,600
Oct 15, 202426.5027.5026.3627.1927.19121,000
Oct 14, 202426.4027.0026.3026.4126.4116,400
Oct 11, 202426.6626.8726.3226.4526.457,300
Oct 10, 202427.0027.0026.6526.6526.656,900
Oct 9, 202426.9227.0026.8527.0027.0021,500
Oct 8, 202426.7627.0026.7627.0027.002,100
Oct 7, 202426.9027.0026.7326.7426.748,300
Oct 4, 202426.8327.3326.6027.3327.331,900
Oct 3, 202427.0527.1526.5026.6726.6710,000
Oct 2, 202427.7528.3927.2027.2627.2618,100
Oct 1, 202426.8527.9026.8527.7527.756,600
Sep 30, 202428.2628.4025.8026.8526.85103,900
Sep 27, 202428.7428.7428.2028.2528.254,500
Sep 26, 202428.2628.7328.2528.7328.7311,200
Sep 25, 202428.3828.8028.2228.2228.2211,000
Sep 24, 202428.6229.0028.2228.4028.404,300
Sep 23, 202428.8428.9828.3428.5028.504,700
Sep 20, 202429.4929.4928.6529.0329.039,200
Sep 19, 202429.5029.6729.3829.6729.6733,200
Sep 18, 202429.4329.7429.3129.3129.3119,400
Sep 17, 202429.5029.9829.3229.7929.797,000
Sep 16, 202429.4529.8229.2029.5029.508,200
Sep 13, 202429.5029.6929.4529.4529.4515,300
Sep 12, 202430.2130.2129.5629.6829.683,900
Sep 11, 202429.8429.8929.2729.4529.4519,600
Sep 10, 202429.9129.9929.6929.9929.993,200
Sep 9, 202430.8031.0029.8429.9029.9020,300
Sep 6, 202432.0832.0830.0030.8030.8015,900
Sep 5, 202430.8032.3930.8032.0832.0810,100
Sep 4, 202430.8331.1330.8131.1331.134,200
Sep 3, 202431.5031.9030.8330.8330.837,400
Sep 2, 202431.9332.1931.2231.5031.508,800
Aug 30, 202431.1132.3030.9132.3032.3017,800
Aug 29, 202430.9231.5030.9231.5031.5019,700
Aug 28, 202431.1531.5030.9231.5031.501,600
Aug 27, 202431.4031.5630.9430.9430.9415,000
Aug 26, 202431.5231.9731.3931.6231.624,700
Aug 23, 202431.2331.7731.1631.7731.777,000
Aug 22, 202431.4031.6931.0731.3931.3913,000
Aug 21, 202431.0531.6731.0531.1531.1515,300
Aug 20, 202431.3531.4731.1031.3531.357,900
Aug 19, 202431.3932.0231.3931.7531.752,600
Aug 16, 202431.3931.6931.0231.3931.394,700
Aug 15, 202431.3031.5730.4230.8130.8114,200
Aug 14, 202431.2331.7731.2331.5031.509,700
Aug 13, 202432.0532.1531.1831.2131.2175,000
Aug 12, 202432.6032.6031.4232.0532.0528,900
Aug 9, 202431.4032.5131.4031.9031.905,100
Aug 8, 202431.1131.9031.1131.4531.453,000
Aug 7, 202431.3231.8931.2231.4031.402,200
Aug 6, 202431.3531.9031.3531.5031.5011,700
Aug 5, 202430.4031.7630.1131.6931.694,200
Aug 2, 202431.0031.7031.0031.4031.4013,200
Aug 1, 202430.4031.4230.4031.4231.4210,700
Jul 31, 202430.4930.6830.4030.6430.6415,800
Jul 30, 202430.7730.7730.2630.4530.459,700
Jul 29, 202430.4531.0230.1130.1130.119,800
Jul 26, 202430.8731.2430.4030.4030.405,200
Jul 25, 202430.1230.5029.9930.5030.507,300
Jul 24, 202430.4030.7830.2830.7030.703,100
Jul 23, 202430.7631.4830.2830.4330.434,300
Jul 22, 202431.1731.1930.4530.4530.452,600
Jul 19, 202431.2531.2530.3430.3730.376,100
Jul 18, 202432.0132.0130.8231.2531.255,300
Jul 17, 202432.1332.1331.5232.0032.001,200
Jul 16, 202431.5931.6030.8231.5831.5811,300
Jul 15, 202431.1031.1030.7130.7530.758,500
Jul 12, 202431.2831.6530.6830.7530.7515,800
Jul 11, 202431.0031.3230.7731.1031.1010,600
Jul 10, 202430.1030.9030.1030.7830.7812,500
Jul 9, 202429.8430.2229.8029.9929.995,600
Jul 8, 202429.8130.4929.7229.7229.7212,500
Jul 5, 202430.1730.5330.0030.0030.009,200
Jul 4, 202430.2130.5930.0130.0130.014,700
Jul 3, 202430.1030.2029.5929.8529.8555,700
Jul 2, 202429.4429.5829.2529.4029.4056,400
Jul 1, 202430.2330.5229.5729.5729.5722,600
Jun 28, 202430.0830.6029.7830.6030.608,900
Jun 27, 202430.2730.5429.5229.9929.998,500
Jun 26, 202430.1030.1029.1329.5229.5214,900
Jun 25, 202431.0031.3029.9530.0030.0017,300
Jun 24, 202429.9731.2029.7131.0031.0028,700
Jun 21, 202429.8229.9329.6029.9029.9014,700
Jun 20, 202429.9030.0029.3529.8029.8014,900
Jun 19, 202430.3430.3429.3429.9929.9914,100
Jun 18, 202430.9630.9629.9029.9029.9015,400
Jun 17, 202430.3430.8029.8030.8030.8027,700
Jun 14, 202430.3730.8230.3730.7430.742,500
Jun 13, 202431.1631.3630.4030.6430.6416,600
Jun 12, 202432.0032.0030.8131.1631.168,000
Jun 11, 202431.5733.0531.5031.6931.69172,600
Jun 10, 202433.6833.6831.1231.5531.55252,200
Jun 7, 202433.2934.0133.2934.0034.004,500
Jun 6, 202433.4834.4933.1333.9533.9512,800
Jun 5, 202432.5133.4932.5133.4033.4023,800
Jun 4, 202431.3432.2931.3332.1032.1018,500
Jun 3, 202431.6032.1731.6031.8031.8022,300
May 31, 202431.5732.1031.3632.1032.10248,300
May 29, 202432.4032.4030.6532.0032.0070,100
May 28, 202432.5333.1432.4133.0633.0614,800
May 27, 202433.6333.7531.8132.7032.7025,000
May 24, 202431.4933.2931.4933.1033.1020,000
May 23, 202431.3531.8930.2231.4531.4557,700
May 22, 202431.4031.5330.1131.2031.2094,000
May 21, 202433.3233.3631.9331.9331.9363,400
May 20, 202434.0534.0533.0233.3533.3558,900
May 17, 202433.6234.1933.3233.9733.9712,900
May 16, 202435.2935.2933.5333.9033.9013,800
May 15, 202434.6634.6633.1434.3034.3033,900
May 14, 202434.2635.1934.2634.3134.316,200
May 13, 202434.6034.8134.2834.7234.724,700
May 10, 202437.2637.2634.1534.1534.1534,300
May 9, 202436.0538.4336.0437.1537.1523,700
May 8, 202436.4337.1936.4337.1837.183,200
May 7, 202435.9937.4735.9937.4737.4710,500
May 6, 202435.5136.3734.7036.0036.006,600
May 3, 202434.3636.3033.6635.5135.5123,100
May 2, 2024 0.99 Dividend
May 2, 202434.0634.5833.3934.5734.5712,000
Apr 30, 202434.7235.0833.8934.5333.546,500
Apr 29, 202435.3835.3834.3634.6533.6612,600
Apr 26, 202435.8035.8034.6935.3834.3711,100
Apr 25, 202436.0036.0634.8035.2534.246,700
Apr 24, 202435.8036.1135.3835.7034.687,100
Apr 23, 202435.6936.7435.6536.1235.09146,800
Apr 22, 202435.3035.6534.6535.6534.6314,700
Apr 19, 202434.4035.5134.4035.5134.4911,000
Apr 18, 202434.6934.6933.9234.4933.5013,600
Apr 17, 202434.0434.9533.8334.6933.7011,800
Apr 16, 202434.5934.6033.7234.0033.035,800
Apr 15, 202434.7634.8633.8634.5133.5214,000
Apr 12, 202434.5935.2334.5034.8333.8315,200
Apr 11, 202434.5134.9934.5034.5033.512,800
Apr 10, 202435.5635.5634.5734.5733.5810,000
Apr 9, 202435.0035.4935.0035.4934.475,400
Apr 8, 202435.0435.5334.4035.0834.0813,800
Apr 5, 202435.3235.6934.7135.1634.156,400
Apr 4, 202434.7135.9034.5235.2634.2521,600
Apr 3, 202435.3035.3034.7034.7033.7114,600
Apr 2, 202435.8936.0035.2135.6634.6411,700
Apr 1, 202437.1637.3935.4335.4334.4215,100
Mar 28, 202437.0437.8236.9737.1636.107,700
Mar 27, 202437.9638.0036.6636.9035.8422,300
Mar 26, 202438.2638.3137.4438.3137.218,700
Mar 25, 202436.1838.2436.1838.2437.1513,500
Mar 22, 202436.0238.7436.0236.1835.1452,500
Mar 21, 202436.5036.5035.7135.7134.699,900
Mar 20, 202436.0236.7535.8536.7535.7011,100
Mar 19, 202436.4737.2436.0736.2935.2513,100
Mar 18, 202436.3736.8035.2236.0535.0223,100
Mar 15, 202438.4938.4936.3036.4535.4133,300
Mar 14, 202438.3538.3537.6737.7136.639,000
Mar 13, 202438.5538.8038.0038.0036.9118,300
Mar 12, 202438.8039.0538.5038.7937.689,800
Mar 11, 202439.4939.6038.7038.7037.5922,000
Mar 8, 202439.5939.8038.8939.5038.3726,500
Mar 7, 202440.4040.4039.3340.1739.0211,500
Mar 6, 202440.7940.8839.8940.5539.3911,000
Mar 5, 202440.9440.9440.3240.6839.5218,100
Mar 4, 202441.8342.0540.9240.9239.7514,000
Mar 1, 202442.7042.7041.5842.2341.0241,000
Feb 29, 202443.0643.0642.1542.7041.4820,100
Feb 28, 202443.9144.0843.3143.4542.2111,600
Feb 27, 202444.7445.2144.2044.2242.9531,700
Feb 26, 202444.6545.7044.6545.7044.3927,700
Feb 23, 202444.1946.4744.0045.5344.2339,100
Feb 22, 202443.4444.7743.0044.7743.4933,900
Feb 21, 202442.4543.7642.0443.5042.2645,200
Feb 20, 202442.1042.9941.6142.9341.7048,200
Feb 19, 202441.8442.3541.7042.3141.1037,600
Feb 16, 202441.5941.7840.8641.6440.4522,000
Feb 15, 202440.6641.5740.6641.5740.389,800
Feb 14, 202440.6041.4940.4041.4940.307,700
Feb 9, 202440.3340.9740.2840.4639.3018,600
Feb 8, 202441.9541.9540.3340.5039.3410,000
Feb 7, 202440.5641.2540.5041.2540.072,300
Feb 6, 202441.0041.5040.5040.8039.6312,800
Feb 5, 202440.7441.0740.2941.0739.897,000
Feb 2, 202440.7440.7440.1540.7439.579,100
Feb 1, 202440.0541.2940.0140.8239.657,700
Jan 31, 202440.3940.4040.0040.1038.9524,900
Jan 30, 202440.3640.3740.0040.0038.8617,400
Jan 29, 202441.4741.4740.1140.3039.1514,800
Jan 26, 202441.3141.4040.8840.8839.714,000
Jan 25, 202440.7543.0040.7441.5540.3624,100
Jan 24, 202441.3041.4540.8040.8039.6310,600
Jan 23, 202441.6241.6240.8741.2040.0211,200
Jan 22, 202441.3742.6240.9841.7540.5620,400
Jan 19, 202441.3342.0841.1841.7540.565,800
Jan 18, 202441.0943.0040.4541.7340.5443,900
Jan 17, 202441.4141.7940.7540.9039.7311,800

Related Tickers

GEPA4.SA Rio Paranapanema Energia S.A.
28.70
+0.35%
 
ENGI11.SA Energisa S.A.
36.71
+1.97%
 
NEOE3.SA Neoenergia S.A.
18.32
0.00%
 
EQTL3.SA Equatorial S.A.
27.86
+1.09%
 
CPFE3.SA CPFL Energia S.A.
33.24
+1.84%
 
DUK-PA Duke Energy Corporation
24.84
-0.20%
 
CNP CenterPoint Energy, Inc.
32.56
-0.73%
 
PEG Public Service Enterprise Group Incorporated
88.14
-0.38%
 
ETR Entergy Corporation
81.99
+0.84%
 
EIX Edison International
62.70
+2.52%