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
2023-11-20	40.900	40.900	40.900	40.900	32.153	100
2023-11-17	39.500	40.510	39.500	40.510	31.847	400
2023-11-16	37.050	39.500	37.050	39.500	31.053	400
2023-11-14	38.230	39.250	38.230	39.250	30.856	1,200
2023-11-13	38.240	38.240	38.240	38.240	30.062	100
2023-11-10	37.090	37.940	37.090	37.940	29.826	200
2023-11-09	37.000	37.000	36.500	36.740	28.883	82,900
2023-11-08	37.000	37.000	37.000	37.000	29.087	100
2023-11-07	36.500	36.500	36.500	36.500	28.694	0
2023-11-06	36.500	36.500	36.500	36.500	28.694	300
2023-11-03	36.600	36.690	36.500	36.500	28.694	5,400
2023-11-01	36.400	36.500	36.050	36.430	28.639	1,500
2023-10-31	36.510	36.700	36.030	36.690	28.844	600
2023-10-30	37.000	37.000	37.000	37.000	29.087	0
2023-10-27	37.150	37.150	37.000	37.000	29.087	400
2023-10-26	37.010	37.010	36.300	36.300	28.537	2,000
2023-10-25	38.000	38.000	37.010	37.010	29.095	3,500
2023-10-24	38.000	38.000	38.000	38.000	29.874	0
2023-10-23	38.000	38.000	38.000	38.000	29.874	0
2023-10-20	38.000	38.000	38.000	38.000	29.874	1,000
2023-10-19	37.500	38.500	37.500	38.100	29.952	800
2023-10-18	38.150	38.150	38.150	38.150	29.992	0
2023-10-17	38.150	38.150	38.150	38.150	29.992	200
2023-10-16	37.940	38.200	37.940	38.200	30.031	2,700
2023-10-13	38.200	38.200	38.200	38.200	30.031	6,200
2023-10-11	39.490	39.500	38.500	38.500	30.267	4,200
2023-10-10	39.170	39.170	39.170	39.170	30.793	100
2023-10-09	38.700	39.500	37.510	39.500	31.053	600
2023-10-06	38.700	38.700	38.700	38.700	30.424	0
2023-10-05	39.000	39.000	38.000	38.700	30.424	900
2023-10-04	38.730	39.000	38.730	39.000	30.660	3,300
2023-10-03	39.000	39.000	38.710	38.710	30.116	9,300
2023-10-02	39.500	39.500	39.500	39.500	30.730	100
2023-09-29	39.600	39.600	39.600	39.600	30.808	0
2023-09-28	39.600	39.600	39.600	39.600	30.808	0
2023-09-27	39.610	40.000	39.600	39.600	30.808	2,000
2023-09-26	40.000	40.000	39.610	39.610	30.816	4,600
2023-09-25	40.100	40.100	40.010	40.010	31.127	2,700
2023-09-22	41.000	41.000	40.100	40.200	31.275	10,700
2023-09-21	41.000	41.000	40.500	40.500	31.508	1,100
2023-09-20	41.000	41.000	41.000	41.000	31.897	100
2023-09-19	41.990	41.990	41.000	41.000	31.897	200
2023-09-18	41.000	41.000	41.000	41.000	31.897	8,000
2023-09-15	41.000	41.000	41.000	41.000	31.897	14,300
2023-09-14	41.000	41.000	41.000	41.000	31.897	9,700
2023-09-13	41.000	41.000	41.000	41.000	31.897	8,200
2023-09-12	41.140	41.140	40.810	41.000	31.897	2,100
2023-09-11	41.250	41.250	41.240	41.240	32.084	2,900
2023-09-08	41.600	41.600	41.030	41.030	31.921	900
2023-09-06	42.000	42.000	41.520	41.610	32.372	300
2023-09-05	42.500	42.500	42.500	42.500	33.064	500
2023-09-04	44.480	44.500	44.000	44.000	34.231	400
2023-09-01	42.500	42.500	40.840	42.000	32.675	14,500
2023-08-31	42.500	42.500	42.500	42.500	33.064	0
2023-08-30	41.830	42.500	41.800	42.500	33.064	700
2023-08-29	43.090	44.480	43.000	43.000	33.453	700
2023-08-28	41.650	41.800	41.600	41.800	32.520	800
2023-08-25	41.610	41.610	41.610	41.610	32.372	100
2023-08-24	41.590	41.590	41.590	41.590	32.356	0
2023-08-23	41.590	41.590	41.590	41.590	32.356	300

← NewerPage 13 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.