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
2024-08-08	39.060	39.060	39.000	39.000	32.697	700
2024-08-07	39.010	39.010	39.010	39.010	32.706	0
2024-08-06	39.030	39.030	39.000	39.010	32.706	600
2024-08-05	39.920	39.920	38.990	39.040	32.731	1,200
2024-08-02	41.240	41.240	39.500	39.710	33.293	500
2024-08-01	39.640	41.290	39.390	40.300	33.787	1,700
2024-07-31	41.000	41.000	41.000	41.000	34.374	0
2024-07-30	41.000	41.000	41.000	41.000	34.374	0
2024-07-29	39.710	41.000	39.710	41.000	34.374	200
2024-07-26	41.300	41.300	41.300	41.300	34.626	0
2024-07-25	41.300	41.300	41.300	41.300	34.626	100
2024-07-24	41.500	43.500	41.000	41.000	34.374	900
2024-07-23	39.740	39.740	39.740	39.740	33.318	0
2024-07-22	39.740	39.740	39.740	39.740	33.318	100
2024-07-19	40.300	40.300	40.100	40.100	33.620	400
2024-07-18	40.430	40.430	40.400	40.400	33.871	600
2024-07-17	40.170	44.090	40.170	40.400	33.871	900
2024-07-16	40.150	41.970	40.150	40.170	33.678	1,200
2024-07-15	40.460	40.460	40.150	40.150	33.661	200
2024-07-12	39.210	39.510	39.210	39.510	33.125	200
2024-07-11	39.670	39.670	39.670	39.670	33.259	200
2024-07-10	39.300	39.300	39.300	39.300	32.949	0
2024-07-09	39.120	39.300	39.080	39.300	32.949	500
2024-07-08	39.010	39.750	39.000	39.750	33.326	1,100
2024-07-05	39.000	39.000	39.000	39.000	32.697	100
2024-07-04	39.680	39.750	39.650	39.750	33.326	400
2024-07-03	39.150	39.690	39.150	39.680	33.267	1,000
2024-07-02	39.720	39.740	39.150	39.150	32.823	1,000
2024-07-01	39.810	39.820	39.720	39.720	33.301	300
2024-06-28	39.500	39.500	39.500	39.500	33.116	200
2024-06-27	39.500	39.500	39.500	39.500	33.116	0
2024-06-26	38.780	39.500	38.780	39.500	33.116	300
2024-06-25	39.900	39.900	39.030	39.030	32.722	200
2024-06-24	39.500	39.880	39.500	39.880	33.196	300
2024-06-21	39.160	39.160	39.160	39.160	32.597	0
2024-06-20	39.160	39.160	39.160	39.160	32.597	0
2024-06-19	39.160	39.500	39.150	39.160	32.597	1,000
2024-06-18	39.000	39.000	39.000	39.000	32.463	0
2024-06-17	39.570	39.570	39.000	39.000	32.463	1,000
2024-06-14	39.740	39.740	39.740	39.740	33.079	0
2024-06-13	39.740	39.740	39.740	39.740	33.079	0
2024-06-12	39.040	39.740	39.040	39.740	33.079	200
2024-06-11	39.040	39.040	39.040	39.040	32.497	0
2024-06-10	39.090	39.090	39.040	39.040	32.497	200
2024-06-07	39.020	39.020	39.020	39.020	32.480	100
2024-06-06	39.350	39.350	39.340	39.350	32.755	300
2024-06-05	39.780	39.780	39.150	39.150	32.588	1,200
2024-06-04	39.980	39.980	39.980	39.980	33.279	0
2024-06-03	39.890	39.980	39.890	39.980	33.279	700
2024-05-31	39.890	39.970	39.700	39.700	33.046	600
2024-05-29	39.510	39.510	39.510	39.510	32.888	0
2024-05-28	39.510	39.510	39.510	39.510	32.888	0
2024-05-27	39.510	39.510	39.510	39.510	32.888	100
2024-05-24	39.510	39.510	39.510	39.510	32.888	100
2024-05-23	39.990	40.000	39.320	39.320	32.730	900
2024-05-22	39.850	39.990	39.820	39.990	33.288	600
2024-05-21	39.290	39.450	39.290	39.450	32.838	200
2024-05-20	39.640	39.640	39.640	39.640	32.996	0
2024-05-17	39.640	39.640	39.640	39.640	32.996	0
2024-05-16	39.540	39.640	39.540	39.640	32.996	300

← NewerPage 10 of 21 · 1,244 trading daysOlder →

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.