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
2022-12-02	37.040	37.040	36.990	37.000	26.055	10,400
2022-12-01	37.520	37.520	37.000	37.010	26.062	2,100
2022-11-30	37.500	37.500	37.500	37.500	26.407	0
2022-11-29	37.510	37.510	37.490	37.500	26.407	4,800
2022-11-28	37.500	37.500	37.500	37.500	26.407	7,200
2022-11-25	37.510	38.500	37.510	38.500	27.111	200
2022-11-24	36.110	39.000	36.110	39.000	27.463	200
2022-11-23	39.000	39.000	39.000	39.000	27.463	100
2022-11-22	37.500	37.500	37.500	37.500	26.407	0
2022-11-21	37.500	37.500	37.500	37.500	26.407	0
2022-11-18	38.000	38.000	37.270	37.500	26.407	1,400
2022-11-17	38.000	38.000	34.570	37.500	26.407	900
2022-11-16	38.360	38.360	37.050	37.490	26.400	7,600
2022-11-14	39.890	39.890	39.890	39.890	28.090	100
2022-11-11	38.630	39.390	38.140	39.390	27.738	1,800
2022-11-10	38.810	38.900	38.100	38.900	27.393	2,200
2022-11-09	38.530	39.950	38.530	39.900	28.097	700
2022-11-08	39.980	39.980	39.980	39.980	28.153	0
2022-11-07	39.700	39.980	38.680	39.980	28.153	800
2022-11-04	39.950	39.950	39.950	39.950	28.132	500
2022-11-03	39.000	40.000	38.790	39.930	28.118	1,500
2022-11-01	39.400	39.400	39.400	39.400	27.745	0
2022-10-31	38.930	39.400	38.930	39.400	27.745	200
2022-10-28	40.000	40.000	38.760	39.400	27.745	300
2022-10-27	40.000	40.000	38.210	39.400	27.745	600
2022-10-26	39.390	39.390	39.390	39.390	27.738	0
2022-10-25	39.390	39.390	39.390	39.390	27.738	0
2022-10-24	39.400	39.400	39.390	39.390	27.738	900
2022-10-21	39.400	39.400	39.400	39.400	27.745	0
2022-10-20	39.400	39.400	39.400	39.400	27.745	100
2022-10-19	39.510	39.510	39.510	39.510	27.822	0
2022-10-18	39.510	39.510	39.510	39.510	27.822	0
2022-10-17	37.980	39.590	37.980	39.510	27.822	400
2022-10-14	40.240	40.250	40.240	40.250	28.343	300
2022-10-13	39.020	39.510	39.010	39.510	27.822	600
2022-10-11	40.650	40.650	40.650	40.650	28.625	0
2022-10-10	40.650	40.650	40.650	40.650	28.625	0
2022-10-07	40.860	40.860	40.650	40.650	28.625	500
2022-10-06	40.650	41.650	40.000	41.650	29.329	500
2022-10-05	40.850	44.000	40.850	41.050	28.907	2,100
2022-10-04	41.500	43.000	40.010	43.000	30.013	3,900
2022-10-03	39.020	41.270	39.020	41.000	28.617	2,200
2022-09-30	40.250	40.350	39.870	39.870	27.828	300
2022-09-29	38.080	39.750	38.080	39.750	27.744	500
2022-09-28	40.280	40.400	40.280	40.400	28.198	800
2022-09-27	40.370	40.400	40.370	40.400	28.198	400
2022-09-26	40.200	40.200	40.200	40.200	28.058	0
2022-09-23	40.340	40.340	39.510	40.200	28.058	700
2022-09-22	38.000	39.500	38.000	39.500	27.570	200
2022-09-21	39.000	39.500	39.000	39.500	27.570	200
2022-09-20	40.350	40.350	40.340	40.340	28.156	200
2022-09-19	39.250	39.250	39.250	39.250	27.395	0
2022-09-16	39.250	39.250	39.250	39.250	27.395	0
2022-09-15	39.500	39.500	39.250	39.250	27.395	200
2022-09-14	39.960	40.100	39.750	39.750	27.744	1,400
2022-09-13	39.970	39.970	39.930	39.930	27.870	300
2022-09-12	38.990	39.460	38.890	39.460	27.542	300
2022-09-09	38.600	38.600	38.600	38.600	26.942	600
2022-09-08	38.500	38.500	38.500	38.500	26.872	100
2022-09-06	38.600	38.600	38.600	38.600	26.942	200

← NewerPage 17 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.