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
2023-03-01	37.350	37.350	37.350	37.350	26.567	100
2023-02-28	37.330	37.330	37.330	37.330	26.552	0
2023-02-27	37.330	37.330	37.330	37.330	26.552	100
2023-02-24	38.000	38.000	37.500	37.500	26.673	200
2023-02-23	38.920	38.920	38.920	38.920	27.683	200
2023-02-22	38.920	38.920	38.920	38.920	27.683	100
2023-02-17	38.930	38.930	38.930	38.930	27.690	0
2023-02-16	38.930	38.930	38.930	38.930	27.690	0
2023-02-15	38.350	38.930	38.350	38.930	27.690	300
2023-02-14	38.940	38.940	38.940	38.940	27.697	100
2023-02-13	38.510	38.510	38.510	38.510	27.392	0
2023-02-10	38.510	38.510	38.510	38.510	27.392	100
2023-02-09	37.700	37.750	37.700	37.750	26.851	1,000
2023-02-08	37.740	37.740	37.740	37.740	26.844	0
2023-02-07	37.710	37.740	37.080	37.740	26.844	400
2023-02-06	37.810	37.810	37.750	37.750	26.851	300
2023-02-03	37.800	37.800	37.800	37.800	26.887	100
2023-02-02	38.000	38.000	37.900	37.900	26.958	400
2023-02-01	38.000	38.000	38.000	38.000	27.029	0
2023-01-31	38.000	38.000	38.000	38.000	27.029	0
2023-01-30	38.000	38.000	38.000	38.000	27.029	0
2023-01-27	37.710	38.000	37.710	38.000	27.029	300
2023-01-26	38.610	39.610	38.610	39.610	28.174	200
2023-01-25	37.550	37.550	37.550	37.550	26.709	0
2023-01-24	37.780	37.780	37.550	37.550	26.709	500
2023-01-23	38.000	38.000	38.000	38.000	27.029	0
2023-01-20	38.510	38.510	38.000	38.000	27.029	600
2023-01-19	38.500	38.500	38.500	38.500	27.385	0
2023-01-18	38.500	38.500	38.500	38.500	27.385	0
2023-01-17	38.500	38.500	38.500	38.500	27.385	200
2023-01-16	38.000	38.500	38.000	38.500	27.385	200
2023-01-13	39.270	39.270	39.270	39.270	27.932	0
2023-01-12	39.270	39.270	39.270	39.270	27.932	0
2023-01-11	39.270	39.270	39.270	39.270	27.932	0
2023-01-10	39.270	39.270	39.270	39.270	27.932	0
2023-01-09	39.270	39.270	39.270	39.270	27.932	1,100
2023-01-06	39.610	39.610	39.610	39.610	28.174	0
2023-01-05	39.610	39.610	39.610	39.610	28.174	0
2023-01-04	39.610	39.610	39.610	39.610	28.174	100
2023-01-03	39.650	39.650	39.650	39.650	27.921	500
2023-01-02	39.650	39.650	39.650	39.650	27.921	0
2022-12-29	39.650	39.650	39.650	39.650	27.921	1,900
2022-12-28	39.000	41.650	39.000	39.650	27.921	1,200
2022-12-27	38.780	38.780	38.780	38.780	27.308	0
2022-12-26	36.900	38.800	36.900	38.780	27.308	3,200
2022-12-23	36.900	36.900	36.900	36.900	25.984	0
2022-12-22	36.900	36.900	36.900	36.900	25.984	0
2022-12-21	36.900	36.900	36.900	36.900	25.984	0
2022-12-20	36.900	36.900	36.900	36.900	25.984	100
2022-12-19	37.010	37.010	36.900	36.900	25.984	300
2022-12-16	37.000	37.000	37.000	37.000	26.055	0
2022-12-15	36.560	37.000	36.560	37.000	26.055	200
2022-12-14	37.000	37.000	37.000	37.000	26.055	0
2022-12-13	37.000	37.000	37.000	37.000	26.055	1,100
2022-12-12	37.000	37.000	37.000	37.000	26.055	0
2022-12-09	36.080	37.000	36.080	37.000	26.055	200
2022-12-08	37.000	37.000	37.000	37.000	26.055	400
2022-12-07	36.800	36.800	36.740	36.750	25.879	9,100
2022-12-06	37.000	37.000	37.000	37.000	26.055	1,100
2022-12-05	37.000	37.000	37.000	37.000	26.055	5,200

← NewerPage 16 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.