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
2024-02-19	39.400	39.840	39.130	39.840	31.626	500
2024-02-16	39.870	39.870	39.870	39.870	31.650	100
2024-02-15	39.940	39.940	39.500	39.500	31.356	300
2024-02-14	39.980	39.990	39.980	39.980	31.737	300
2024-02-09	39.100	39.980	39.040	39.980	31.737	800
2024-02-08	40.000	40.000	39.980	39.980	31.737	3,100
2024-02-07	39.830	39.830	39.830	39.830	31.618	0
2024-02-06	39.830	39.830	39.830	39.830	31.618	100
2024-02-05	39.140	39.140	39.140	39.140	31.070	300
2024-02-02	39.250	39.690	39.050	39.140	31.070	900
2024-02-01	39.680	39.680	39.250	39.250	31.158	1,300
2024-01-31	39.910	39.910	39.210	39.210	31.126	200
2024-01-30	39.300	39.300	39.300	39.300	31.197	0
2024-01-29	39.300	39.300	39.300	39.300	31.197	0
2024-01-26	39.990	39.990	39.300	39.300	31.197	600
2024-01-25	39.350	39.350	39.350	39.350	31.237	0
2024-01-24	39.350	39.350	39.350	39.350	31.237	0
2024-01-23	38.900	39.350	38.900	39.350	31.237	1,100
2024-01-22	39.750	39.750	39.750	39.750	31.555	0
2024-01-19	39.450	39.750	39.300	39.750	31.555	500
2024-01-18	39.840	39.840	39.840	39.840	31.626	0
2024-01-17	39.610	39.840	39.050	39.840	31.626	800
2024-01-16	39.610	39.610	39.610	39.610	31.443	0
2024-01-15	38.900	39.960	38.900	39.610	31.443	300
2024-01-12	39.990	39.990	39.990	39.990	31.745	5,800
2024-01-11	39.600	39.600	39.600	39.600	31.436	100
2024-01-10	39.650	39.650	39.590	39.610	31.443	800
2024-01-09	39.980	39.980	39.800	39.800	31.594	200
2024-01-08	39.990	39.990	39.990	39.990	31.745	100
2024-01-05	40.000	40.000	38.850	39.990	31.745	400
2024-01-04	39.890	40.000	39.410	40.000	31.753	1,600
2024-01-03	39.890	39.890	39.890	39.890	31.359	1,000
2024-01-02	40.290	40.290	39.900	39.900	31.367	4,500
2023-12-28	40.000	40.700	40.000	40.700	31.996	2,600
2023-12-27	39.170	40.000	39.170	39.900	31.367	3,400
2023-12-26	40.000	40.000	39.990	40.000	31.446	2,700
2023-12-22	40.000	40.000	40.000	40.000	31.446	100
2023-12-21	39.960	40.000	39.500	40.000	31.446	600
2023-12-20	39.690	39.970	39.000	39.970	31.422	700
2023-12-19	39.970	39.970	39.970	39.970	31.422	300
2023-12-18	39.390	39.980	39.390	39.970	31.422	300
2023-12-15	39.990	39.990	39.990	39.990	31.438	100
2023-12-14	40.000	40.000	40.000	40.000	31.446	2,700
2023-12-13	39.710	39.990	39.710	39.990	31.438	500
2023-12-12	39.900	39.900	39.280	39.700	31.210	600
2023-12-11	39.000	39.980	39.000	39.240	30.848	600
2023-12-08	39.990	39.990	39.990	39.990	31.438	0
2023-12-07	39.800	39.990	39.800	39.990	31.438	200
2023-12-06	38.820	39.980	38.820	39.980	31.430	200
2023-12-05	38.310	39.980	38.230	39.950	31.407	600
2023-12-04	39.990	39.990	39.990	39.990	31.438	100
2023-12-01	40.000	40.000	38.160	39.990	31.438	1,800
2023-11-30	41.450	41.450	41.450	41.450	32.586	0
2023-11-29	41.450	41.450	41.450	41.450	32.586	0
2023-11-28	41.450	41.450	41.450	41.450	32.586	0
2023-11-27	40.680	41.450	40.670	41.450	32.586	600
2023-11-24	40.810	42.000	40.500	41.490	32.617	400
2023-11-23	38.810	40.500	38.810	40.500	31.839	1,200
2023-11-22	39.000	40.500	39.000	40.500	31.839	1,000
2023-11-21	40.900	40.900	39.560	40.790	32.067	1,000

← NewerPage 12 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.