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
2024-05-15	39.550	39.550	39.550	39.550	32.921	0
2024-05-14	39.550	39.550	39.550	39.550	32.921	0
2024-05-13	39.530	39.550	39.530	39.550	32.921	200
2024-05-10	39.600	39.600	39.030	39.530	32.905	800
2024-05-09	39.010	39.630	39.000	39.630	32.988	800
2024-05-08	39.630	39.630	39.630	39.630	32.988	100
2024-05-07	39.240	39.240	39.240	39.240	32.663	100
2024-05-06	39.210	39.240	39.210	39.240	32.663	200
2024-05-03	39.360	39.360	39.240	39.240	32.663	400
2024-05-02	39.500	39.650	38.900	39.630	32.988	900
2024-04-30	39.540	39.670	38.630	39.670	33.021	700
2024-04-29	38.900	38.900	38.900	38.900	32.380	0
2024-04-26	38.990	38.990	38.170	38.900	32.380	1,600
2024-04-25	38.180	38.990	37.500	38.990	32.455	1,600
2024-04-24	38.760	38.780	37.030	37.500	31.215	4,400
2024-04-23	38.750	38.790	38.750	38.790	32.289	300
2024-04-22	38.430	38.430	37.440	38.420	31.981	2,300
2024-04-19	38.450	38.630	38.430	38.430	31.989	1,000
2024-04-18	38.470	38.470	38.430	38.430	31.989	2,600
2024-04-17	38.780	38.780	38.780	38.780	32.280	0
2024-04-16	38.400	38.790	38.400	38.780	32.280	1,200
2024-04-15	39.300	39.750	39.300	39.750	33.088	700
2024-04-12	39.670	39.670	39.500	39.500	31.581	200
2024-04-11	39.200	39.200	39.200	39.200	31.341	100
2024-04-10	39.450	39.870	39.360	39.420	31.517	1,700
2024-04-09	39.530	39.550	38.410	38.410	30.709	1,200
2024-04-08	39.470	39.550	38.830	39.550	31.621	400
2024-04-05	39.500	39.500	38.400	39.000	31.181	1,600
2024-04-04	39.230	39.230	39.230	39.230	31.365	100
2024-04-03	39.000	39.230	39.000	39.230	31.365	600
2024-04-02	39.470	39.470	39.400	39.400	31.501	200
2024-04-01	39.120	39.590	38.610	39.000	31.181	900
2024-03-28	39.480	39.740	39.130	39.130	31.285	1,000
2024-03-27	39.020	39.380	39.020	39.380	31.485	200
2024-03-26	38.990	38.990	38.120	38.550	30.821	300
2024-03-25	38.900	38.900	38.900	38.900	31.101	300
2024-03-22	38.900	38.900	38.900	38.900	30.880	0
2024-03-21	39.980	40.000	38.810	38.900	30.880	6,200
2024-03-20	39.380	42.000	39.380	40.000	31.753	8,100
2024-03-19	39.490	39.490	39.490	39.490	31.348	0
2024-03-18	38.310	39.490	38.310	39.490	31.348	600
2024-03-15	39.350	39.350	38.020	38.020	30.181	600
2024-03-14	39.350	39.350	39.350	39.350	31.237	200
2024-03-13	39.350	39.350	39.350	39.350	31.237	0
2024-03-12	39.310	39.350	39.310	39.350	31.237	500
2024-03-11	38.810	38.810	38.810	38.810	30.808	100
2024-03-08	38.000	38.810	38.000	38.810	30.808	300
2024-03-07	38.110	38.660	38.110	38.660	30.689	400
2024-03-06	39.060	39.060	38.000	38.000	30.165	7,700
2024-03-05	39.830	39.880	39.000	39.010	30.967	2,600
2024-03-04	39.030	39.850	39.030	39.850	31.634	1,000
2024-03-01	39.170	39.620	39.000	39.620	31.451	1,100
2024-02-29	39.030	39.780	39.030	39.780	31.578	400
2024-02-28	39.470	39.470	39.470	39.470	31.332	500
2024-02-27	39.870	39.870	39.000	39.470	31.332	700
2024-02-26	39.500	39.500	39.500	39.500	31.356	0
2024-02-23	39.350	39.500	39.300	39.500	31.356	400
2024-02-22	39.640	39.800	39.640	39.800	31.594	200
2024-02-21	39.770	39.770	39.770	39.770	31.570	200
2024-02-20	39.680	39.770	39.520	39.770	31.570	300

← NewerPage 11 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.