São Paulo - Delayed Quote BRL

Companhia Energética do Ceará - COELCE (COCE5.SA)

25.40
-0.41
(-1.59%)
At close: June 13 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.9026.2025.4025.4025.405,400
Jun 12, 202525.6426.2725.6325.8125.811,700
Jun 11, 202525.8125.9025.6525.9025.902,000
Jun 10, 202526.4026.7025.6525.6525.655,200
Jun 9, 202525.8026.4525.7125.9025.906,800
Jun 6, 202526.0426.3525.8125.9925.995,000
Jun 5, 202526.9826.9825.9525.9525.951,900
Jun 4, 202527.0027.0026.3026.3026.308,400
Jun 3, 202526.0027.0026.0027.0027.005,100
Jun 2, 202526.2227.4826.2126.5026.503,600
May 30, 202527.5727.5726.8326.8326.831,700
May 29, 202526.2027.0026.2027.0027.001,900
May 28, 202526.2227.0026.2226.4026.402,100
May 27, 202525.8727.0025.4527.0027.0052,900
May 26, 202525.8425.8525.3325.8525.853,600
May 23, 202525.4725.8225.3425.8225.823,500
May 22, 202525.5025.5125.4525.4525.451,300
May 21, 202525.6525.6525.4525.4525.451,400
May 20, 202525.6225.9225.6225.9125.911,400
May 19, 202525.4126.0625.4025.6225.6252,700
May 16, 202525.4026.6825.4025.8025.8016,400
May 15, 202525.4726.1925.4025.4025.405,900
May 14, 202526.0026.0025.6025.6025.604,300
May 13, 202525.6026.0225.5026.0026.0015,100
May 12, 202525.8525.8525.5025.6025.602,500
May 9, 202526.0026.0225.8225.8525.85900
May 8, 202525.1325.9925.1325.9925.992,900
May 7, 202524.6125.1024.6125.0225.024,000
May 6, 202525.0425.1725.0425.1125.115,600
May 5, 202525.3325.4225.2025.2025.204,300
May 2, 202525.0325.6425.0125.3325.3316,400
Apr 30, 2025 1.351562 Dividend
Apr 30, 202524.6025.2524.2425.0125.0117,600
Apr 29, 202525.9126.1725.8825.8824.533,500
Apr 28, 202525.6626.2725.6626.2724.9023,700
Apr 25, 202525.7025.9825.6725.7024.3616,400
Apr 24, 202525.3925.9325.3925.7024.3628,800
Apr 23, 202525.7425.7424.8425.4024.079,700
Apr 22, 202524.9825.7424.9825.7424.403,600
Apr 17, 202525.2425.2625.0025.0023.694,600
Apr 16, 202524.6525.1524.6525.0023.6912,000
Apr 15, 202525.1425.1524.5024.9823.681,500
Apr 14, 202524.8525.3724.7124.7523.461,600
Apr 11, 202524.4424.8424.4324.8423.541,300
Apr 10, 202525.0725.0724.3624.4023.136,000
Apr 9, 202524.4924.8024.3424.7123.423,700
Apr 8, 202524.8524.9724.3624.5823.304,100
Apr 7, 202524.3724.5723.9624.5723.296,200
Apr 4, 202524.5024.7624.2024.3723.108,200
Apr 3, 202524.6324.9824.4024.4023.134,500
Apr 2, 202524.8925.1924.5024.5023.225,500
Apr 1, 202524.8724.9024.5024.9023.604,500
Mar 31, 202524.4924.9023.7924.9023.6046,500
Mar 28, 202524.2224.5024.1524.5023.224,700
Mar 27, 202524.8624.8624.3024.3523.087,500
Mar 26, 202524.4024.5524.1624.3023.0336,100
Mar 25, 202524.4524.4724.1124.1822.9274,300
Mar 24, 202524.0524.4024.0524.4023.132,900
Mar 21, 202524.0624.3824.0524.0522.792,600
Mar 20, 202524.2024.4524.0524.1122.853,800
Mar 19, 202524.1524.2524.0124.1522.8916,200
Mar 18, 202524.0524.1524.0524.1522.8931,500
Mar 17, 202524.0224.2923.8824.0522.793,800
Mar 14, 202525.2025.5723.8624.0222.77171,400
Mar 13, 202525.0525.0924.9124.9823.6813,000
Mar 12, 202524.8525.0524.7625.0523.7438,800
Mar 11, 202525.0425.0424.7024.7023.41500
Mar 10, 202524.9424.9424.7524.9323.634,100
Mar 7, 202524.7725.0924.7524.7523.4611,100
Mar 6, 202524.9024.9324.7024.7523.465,800
Mar 5, 202525.0125.4424.9024.9023.606,100
Feb 28, 202525.2025.6424.8125.6424.304,600
Feb 27, 202524.6324.9924.6024.9723.6710,300
Feb 26, 202525.3025.3025.0025.2423.923,000
Feb 25, 202525.2825.4925.0025.0023.697,100
Feb 24, 202525.1025.5025.1025.5024.175,000
Feb 21, 202525.2725.7125.0125.7124.374,800
Feb 20, 202524.7625.7024.7625.7024.361,700
Feb 19, 202524.7624.7624.7624.7623.47100
Feb 18, 202525.0025.0924.8124.9923.685,400
Feb 17, 202524.9525.3624.9325.1023.799,500
Feb 14, 202524.8325.2924.8325.2923.9710,900
Feb 13, 202524.6224.9724.5024.8423.549,300
Feb 12, 202524.5525.2524.5225.0323.728,800
Feb 11, 202524.6425.3924.6225.1523.848,800
Feb 10, 202525.1025.1024.2524.8023.5021,800
Feb 7, 202525.0025.1224.8124.8123.51700
Feb 6, 202525.3125.5725.0025.0023.695,500
Feb 5, 202525.8825.8825.3725.5824.242,900
Feb 4, 202524.6225.7124.6225.7124.372,400
Feb 3, 202524.8725.0424.5724.6523.363,200
Jan 31, 202524.4124.9724.1924.9023.604,200
Jan 30, 202524.2824.3524.0624.3523.084,500
Jan 29, 202524.1824.1823.9023.9022.6510,400
Jan 28, 202524.4624.4924.1024.4923.212,100
Jan 27, 202523.5124.5923.5124.5923.314,600
Jan 24, 202523.9323.9323.4823.4822.2513,300
Jan 23, 202523.6624.1023.6624.1022.841,500
Jan 22, 202523.8424.3023.6323.6322.408,500
Jan 21, 202523.7523.8323.6323.6322.4013,300
Jan 20, 202523.8124.2923.6323.6322.4011,100
Jan 17, 202524.5424.5423.8523.9022.6539,200
Jan 16, 202524.8424.8424.2524.2522.9828,500
Jan 15, 202524.4424.9224.4424.5023.222,600
Jan 14, 202524.8525.0124.1124.2823.0118,300
Jan 13, 202524.7224.7224.4524.4523.179,300
Jan 10, 202524.8224.8224.6024.6023.329,100
Jan 9, 202525.3025.3024.5624.6023.324,400
Jan 8, 202524.9625.0924.5024.9123.616,300
Jan 7, 202525.4326.0025.1025.3324.0118,200
Jan 6, 202524.8825.6824.7024.9923.6827,200
Jan 3, 202524.2824.8824.2024.4023.1319,500
Jan 2, 202524.8025.0724.2824.2823.019,700
Dec 30, 202424.6525.1724.3225.1723.8634,100
Dec 27, 202424.0824.4623.9724.4623.187,400
Dec 26, 202423.9224.1023.9024.0822.827,200
Dec 23, 202423.8924.1923.8923.9122.66116,200
Dec 20, 202423.9024.1623.9023.9022.6515,900
Dec 19, 202424.2524.3923.5323.9022.6512,300
Dec 18, 202424.3024.7624.1524.1522.8918,900
Dec 17, 202424.1724.6724.1224.3023.0341,200
Dec 16, 202424.3025.2023.9024.4223.147,900
Dec 13, 202424.3124.3124.1024.1122.8515,100
Dec 12, 202424.3224.4024.0024.4023.1316,200
Dec 11, 202424.7824.9424.1324.7023.4112,000
Dec 10, 202424.4024.9024.1024.9023.6022,200
Dec 9, 202423.8024.4323.7624.3823.119,200
Dec 6, 202423.7724.0223.7423.7722.5312,300
Dec 5, 202423.8323.9923.6123.8522.6042,700
Dec 4, 202423.9123.9123.6023.6022.3714,100
Dec 3, 202424.1124.6423.7523.7522.5112,300
Dec 2, 202424.7024.9924.0124.0122.7632,600
Nov 29, 202424.4125.0024.2225.0023.6913,400
Nov 28, 202425.1625.2824.3124.5023.2227,900
Nov 27, 202425.5225.8025.0525.4424.119,500
Nov 26, 202426.0026.0325.2225.5024.1716,400
Nov 25, 202425.7325.9225.4625.8624.515,800
Nov 22, 202425.7425.7825.3025.7024.368,200
Nov 21, 202425.5125.7325.3025.7324.394,000
Nov 19, 202426.0026.1725.2225.6524.3116,400
Nov 18, 202426.8226.8725.5726.0024.6416,300
Nov 14, 202426.4226.7726.4026.5525.163,600
Nov 13, 202426.4327.0226.0026.4125.0323,200
Nov 12, 202426.5226.9326.1226.5625.172,700
Nov 11, 202427.0627.1426.5126.7525.353,100
Nov 8, 202426.1627.0626.1527.0625.656,500
Nov 7, 202427.6027.9426.4326.6025.2121,100
Nov 6, 202427.2127.6027.1227.6026.1625,600
Nov 5, 202426.0728.0526.0527.5026.063,127,300
Nov 4, 202426.9826.9826.1426.6025.2118,100
Nov 1, 202426.2526.4826.0726.2024.8310,700
Oct 31, 202426.8226.9926.1726.9925.586,100
Oct 30, 202427.2527.6026.1626.5025.1229,700
Oct 29, 202427.1527.2426.2527.0525.649,900
Oct 28, 202428.0028.0027.4127.6526.21900
Oct 25, 202426.8428.0026.8427.6526.2111,800
Oct 24, 202426.8228.0026.6528.0026.542,800
Oct 23, 202426.5527.1926.5427.1925.773,600
Oct 22, 202426.7127.1126.5127.1125.693,200
Oct 21, 202426.7127.2226.5926.9925.581,800
Oct 18, 202426.9027.4026.6026.9025.507,100
Oct 17, 202427.3827.3826.9026.9025.502,700
Oct 16, 202426.9327.5826.7227.5826.142,600
Oct 15, 202426.5027.5026.3627.1925.77121,000
Oct 14, 202426.4027.0026.3026.4125.0316,400
Oct 11, 202426.6626.8726.3226.4525.077,300
Oct 10, 202427.0027.0026.6526.6525.266,900
Oct 9, 202426.9227.0026.8527.0025.5921,500
Oct 8, 202426.7627.0026.7627.0025.592,100
Oct 7, 202426.9027.0026.7326.7425.348,300
Oct 4, 202426.8327.3326.6027.3325.901,900
Oct 3, 202427.0527.1526.5026.6725.2810,000
Oct 2, 202427.7528.3927.2027.2625.8418,100
Oct 1, 202426.8527.9026.8527.7526.306,600
Sep 30, 202428.2628.4025.8026.8525.45103,900
Sep 27, 202428.7428.7428.2028.2526.774,500
Sep 26, 202428.2628.7328.2528.7327.2311,200
Sep 25, 202428.3828.8028.2228.2226.7511,000
Sep 24, 202428.6229.0028.2228.4026.924,300
Sep 23, 202428.8428.9828.3428.5027.014,700
Sep 20, 202429.4929.4928.6529.0327.519,200
Sep 19, 202429.5029.6729.3829.6728.1233,200
Sep 18, 202429.4329.7429.3129.3127.7819,400
Sep 17, 202429.5029.9829.3229.7928.237,000
Sep 16, 202429.4529.8229.2029.5027.968,200
Sep 13, 202429.5029.6929.4529.4527.9115,300
Sep 12, 202430.2130.2129.5629.6828.133,900
Sep 11, 202429.8429.8929.2729.4527.9119,600
Sep 10, 202429.9129.9929.6929.9928.423,200
Sep 9, 202430.8031.0029.8429.9028.3420,300
Sep 6, 202432.0832.0830.0030.8029.1915,900
Sep 5, 202430.8032.3930.8032.0830.4010,100
Sep 4, 202430.8331.1330.8131.1329.504,200
Sep 3, 202431.5031.9030.8330.8329.227,400
Sep 2, 202431.9332.1931.2231.5029.858,800
Aug 30, 202431.1132.3030.9132.3030.6117,800
Aug 29, 202430.9231.5030.9231.5029.8519,700
Aug 28, 202431.1531.5030.9231.5029.851,600
Aug 27, 202431.4031.5630.9430.9429.3215,000
Aug 26, 202431.5231.9731.3931.6229.974,700
Aug 23, 202431.2331.7731.1631.7730.117,000
Aug 22, 202431.4031.6931.0731.3929.7513,000
Aug 21, 202431.0531.6731.0531.1529.5215,300
Aug 20, 202431.3531.4731.1031.3529.717,900
Aug 19, 202431.3932.0231.3931.7530.092,600
Aug 16, 202431.3931.6931.0231.3929.754,700
Aug 15, 202431.3031.5730.4230.8129.2014,200
Aug 14, 202431.2331.7731.2331.5029.859,700
Aug 13, 202432.0532.1531.1831.2129.5875,000
Aug 12, 202432.6032.6031.4232.0530.3828,900
Aug 9, 202431.4032.5131.4031.9030.235,100
Aug 8, 202431.1131.9031.1131.4529.813,000
Aug 7, 202431.3231.8931.2231.4029.762,200
Aug 6, 202431.3531.9031.3531.5029.8511,700
Aug 5, 202430.4031.7630.1131.6930.044,200
Aug 2, 202431.0031.7031.0031.4029.7613,200
Aug 1, 202430.4031.4230.4031.4229.7810,700
Jul 31, 202430.4930.6830.4030.6429.0415,800
Jul 30, 202430.7730.7730.2630.4528.869,700
Jul 29, 202430.4531.0230.1130.1128.549,800
Jul 26, 202430.8731.2430.4030.4028.815,200
Jul 25, 202430.1230.5029.9930.5028.917,300
Jul 24, 202430.4030.7830.2830.7029.103,100
Jul 23, 202430.7631.4830.2830.4328.844,300
Jul 22, 202431.1731.1930.4530.4528.862,600
Jul 19, 202431.2531.2530.3430.3728.786,100
Jul 18, 202432.0132.0130.8231.2529.625,300
Jul 17, 202432.1332.1331.5232.0030.331,200
Jul 16, 202431.5931.6030.8231.5829.9311,300
Jul 15, 202431.1031.1030.7130.7529.148,500
Jul 12, 202431.2831.6530.6830.7529.1415,800
Jul 11, 202431.0031.3230.7731.1029.4810,600
Jul 10, 202430.1030.9030.1030.7829.1712,500
Jul 9, 202429.8430.2229.8029.9928.425,600
Jul 8, 202429.8130.4929.7229.7228.1712,500
Jul 5, 202430.1730.5330.0030.0028.439,200
Jul 4, 202430.2130.5930.0130.0128.444,700
Jul 3, 202430.1030.2029.5929.8528.2955,700
Jul 2, 202429.4429.5829.2529.4027.8656,400
Jul 1, 202430.2330.5229.5729.5728.0322,600
Jun 28, 202430.0830.6029.7830.6029.008,900
Jun 27, 202430.2730.5429.5229.9928.428,500
Jun 26, 202430.1030.1029.1329.5227.9814,900
Jun 25, 202431.0031.3029.9530.0028.4317,300
Jun 24, 202429.9731.2029.7131.0029.3828,700
Jun 21, 202429.8229.9329.6029.9028.3414,700
Jun 20, 202429.9030.0029.3529.8028.2414,900
Jun 19, 202430.3430.3429.3429.9928.4214,100
Jun 18, 202430.9630.9629.9029.9028.3415,400
Jun 17, 202430.3430.8029.8030.8029.1927,700
Jun 14, 202430.3730.8230.3730.7429.132,500
Jun 13, 202431.1631.3630.4030.6429.0416,600