Companhiade Eletricidade do Estado da Bahia - COELBA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	47.390	47.390	47.390	47.390	47.390	400
2026-10-05	47.150	47.390	47.150	47.390	47.390	1,000
2026-10-02	46.840	46.840	45.300	46.450	46.450	600
2026-10-01	46.000	46.000	46.000	46.000	46.000	200
2026-09-30	45.500	45.500	45.500	45.500	45.500	200
2026-09-29	46.010	46.010	46.000	46.000	46.000	500
2026-09-28	45.950	45.960	45.950	45.960	45.960	300
2026-09-25	46.080	46.300	45.230	45.960	45.960	3,400
2026-09-24	47.040	47.490	46.620	46.620	46.620	1,300
2026-09-23	48.380	48.390	48.220	48.220	48.220	2,900
2026-09-22	48.390	48.390	48.390	48.390	47.891	700
2026-09-21	46.990	47.800	46.990	47.800	47.307	1,800
2026-09-18	46.220	46.220	46.220	46.220	45.744	200
2026-09-17	47.000	47.000	47.000	47.000	46.516	0
2026-09-16	47.000	47.000	47.000	47.000	47.000	100
2026-09-15	46.450	46.450	46.450	46.450	46.450	100
2026-09-14	46.390	46.450	46.040	46.450	46.450	600
2026-09-11	46.390	46.390	46.390	46.390	46.390	200
2026-09-10	46.150	46.580	46.120	46.580	46.580	400
2026-09-09	46.420	46.420	46.400	46.400	46.400	300
2026-09-08	47.300	47.400	46.120	47.350	47.350	500
2026-09-07	47.200	47.200	47.200	47.200	47.200	0
2026-09-04	47.200	47.200	47.200	47.200	47.200	100
2026-09-03	46.930	46.930	46.070	46.450	46.450	1,100
2026-09-02	46.990	46.990	46.100	46.970	46.970	700
2026-09-01	46.950	46.950	46.950	46.950	46.950	0
2026-08-31	46.330	46.950	46.330	46.950	46.950	300
2026-08-28	46.300	46.300	46.300	46.300	46.300	0
2026-08-27	46.120	46.300	46.010	46.300	46.300	500
2026-08-26	47.000	47.000	47.000	47.000	47.000	100
2026-08-25	46.990	47.000	46.990	47.000	47.000	300
2026-08-24	46.980	47.080	46.980	46.990	46.990	300
2026-08-21	46.200	46.200	46.200	46.200	46.200	100
2026-08-20	46.300	46.300	46.300	46.300	46.300	100
2026-08-19	46.020	46.200	46.010	46.200	46.200	300
2026-08-18	46.500	46.500	46.500	46.500	46.500	100
2026-08-17	46.400	46.500	46.400	46.500	46.500	200
2026-08-14	46.000	46.000	46.000	46.000	46.000	0
2026-08-13	46.000	46.000	46.000	46.000	46.000	200
2026-08-12	46.200	46.200	46.000	46.000	46.000	200
2026-08-11	46.800	46.800	45.900	45.900	45.900	500
2026-08-10	46.020	46.870	46.020	46.870	46.870	200
2026-08-07	46.000	46.000	46.000	46.000	46.000	0
2026-08-06	46.100	46.100	45.900	46.000	46.000	3,200
2026-08-05	46.500	46.580	46.250	46.350	46.350	1,700
2026-08-04	46.410	46.410	46.410	46.410	46.410	100
2026-08-03	47.480	47.480	46.400	46.400	46.400	300
2026-07-31	46.510	46.510	46.510	46.510	46.510	0
2026-07-30	46.510	46.510	46.510	46.510	46.510	100
2026-07-29	46.800	46.800	46.420	46.420	46.420	500
2026-07-28	46.720	46.720	46.440	46.440	46.440	1,300
2026-07-27	46.870	47.750	46.190	46.700	46.700	1,900
2026-07-24	46.930	46.930	46.800	46.800	46.800	200
2026-07-23	47.050	47.050	46.500	46.500	46.500	600
2026-07-22	46.750	46.750	46.750	46.750	46.750	0
2026-07-21	47.090	48.700	46.750	46.750	46.750	1,300
2026-07-20	46.500	46.500	46.500	46.500	46.500	0

Page 1 of 1 · 57 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.4965 BRL
2026-03-10	0.4997 BRL
2025-12-30	0.4491 BRL
2025-10-29	3.8686 BRL
2025-10-02	0.5215 BRL
2025-07-02	0.4556 BRL
2024-12-23	0.3505 BRL
2024-09-30	0.3126 BRL
2024-06-25	0.2852 BRL
2024-04-15	1.5605 BRL
2024-03-25	0.2766 BRL
2024-01-04	0.3858 BRL
2023-10-04	0.4019 BRL
2023-07-31	2.0970 BRL
2023-07-03	0.4351 BRL
2023-04-18	0.8089 BRL
2023-03-10	0.4244 BRL
2023-01-04	0.3960 BRL
2022-10-05	0.3795 BRL
2022-08-01	2.5815 BRL
2022-07-05	0.3905 BRL
2022-04-18	2.2168 BRL
2022-04-04	0.3581 BRL
2022-01-05	0.5192 BRL
2021-12-03	1.9404 BRL
2021-07-05	3.5500 BRL
2021-04-08	0.0854 BRL
2021-01-06	0.9718 BRL
2020-01-06	0.4991 BRL
2019-07-03	0.6029 BRL
2019-04-16	0.9856 BRL
2019-02-19	1.8492 BRL
2019-01-04	0.7101 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.