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
2023-08-22	41.300	41.300	41.300	41.300	32.131	0
2023-08-21	41.300	41.300	41.300	41.300	32.131	200
2023-08-18	41.050	41.050	41.050	41.050	31.936	100
2023-08-17	41.310	41.310	41.310	41.310	32.139	0
2023-08-16	42.410	42.410	41.310	41.310	32.139	200
2023-08-15	41.030	41.430	40.830	40.920	31.835	1,000
2023-08-14	40.840	42.200	40.840	42.200	32.831	600
2023-08-11	42.760	43.970	42.400	42.400	32.987	500
2023-08-10	42.100	42.340	41.600	41.600	32.364	2,500
2023-08-09	42.040	42.500	42.040	42.500	33.064	400
2023-08-08	42.190	42.190	42.190	42.190	32.823	300
2023-08-07	42.700	42.700	42.190	42.190	32.823	300
2023-08-04	42.050	42.810	41.930	42.810	33.306	600
2023-08-03	43.990	43.990	43.990	43.990	34.224	0
2023-08-02	41.600	43.990	41.600	43.990	34.224	500
2023-08-01	46.000	46.000	43.100	44.000	34.231	1,600
2023-07-31	47.990	48.920	46.400	47.500	36.954	4,800
2023-07-28	47.490	48.000	46.000	46.410	34.475	2,000
2023-07-27	44.010	44.990	44.000	44.990	33.420	800
2023-07-26	44.130	44.130	42.020	43.630	32.410	1,400
2023-07-25	44.140	44.140	44.140	44.140	32.789	0
2023-07-24	44.130	44.140	44.130	44.140	32.789	1,200
2023-07-21	44.000	44.000	44.000	44.000	32.685	200
2023-07-20	43.500	43.500	43.500	43.500	32.313	0
2023-07-19	43.500	43.500	43.500	43.500	32.313	300
2023-07-18	43.500	43.500	43.500	43.500	32.313	100
2023-07-17	46.970	46.970	43.500	43.500	32.313	400
2023-07-14	46.980	46.980	44.000	44.000	32.685	300
2023-07-13	43.490	43.490	43.490	43.490	32.306	0
2023-07-12	43.490	43.490	43.490	43.490	32.306	0
2023-07-11	42.970	43.490	42.970	43.490	32.306	200
2023-07-10	41.020	41.310	41.020	41.310	30.686	200
2023-07-07	42.270	42.270	42.270	42.270	31.400	6,900
2023-07-06	41.970	41.970	41.840	41.850	31.088	2,200
2023-07-05	40.010	42.000	40.010	40.850	30.345	3,800
2023-07-04	41.970	41.970	41.970	41.970	31.177	0
2023-07-03	40.990	41.970	40.990	41.970	31.177	1,400
2023-06-30	41.000	41.000	41.000	41.000	30.133	300
2023-06-29	40.860	40.870	40.860	40.870	30.037	300
2023-06-28	40.280	40.280	40.280	40.280	29.604	100
2023-06-27	40.940	40.940	40.940	40.940	30.089	400
2023-06-26	38.630	38.630	38.590	38.590	28.362	300
2023-06-23	38.500	38.620	38.500	38.620	28.384	400
2023-06-22	39.000	39.000	39.000	39.000	28.663	0
2023-06-21	39.000	39.000	39.000	39.000	28.663	200
2023-06-20	39.270	39.270	39.270	39.270	28.862	100
2023-06-19	39.270	39.270	39.270	39.270	28.862	200
2023-06-16	39.270	39.270	39.270	39.270	28.862	100
2023-06-15	38.800	38.800	38.800	38.800	28.516	100
2023-06-14	38.250	38.800	38.250	38.800	28.516	400
2023-06-13	38.220	38.220	38.220	38.220	28.090	400
2023-06-12	38.480	38.480	38.200	38.200	28.075	1,400
2023-06-09	38.700	38.700	38.700	38.700	28.443	600
2023-06-07	38.700	38.700	38.700	38.700	28.443	0
2023-06-06	38.690	38.700	38.690	38.700	28.443	300
2023-06-05	38.000	38.000	38.000	38.000	27.928	0
2023-06-02	38.120	38.120	38.000	38.000	27.928	200
2023-06-01	39.000	39.050	39.000	39.050	28.700	200
2023-05-31	39.000	39.000	39.000	39.000	28.663	100
2023-05-30	38.120	38.120	38.120	38.120	28.016	0

← NewerPage 14 of 21 · 1,239 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.