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
2022-09-05	38.250	38.250	38.250	38.250	26.697	0
2022-09-02	39.000	39.000	38.210	38.250	26.697	1,300
2022-09-01	39.870	39.870	39.000	39.000	27.221	700
2022-08-31	40.350	40.350	40.350	40.350	28.163	100
2022-08-30	40.000	40.000	40.000	40.000	27.919	0
2022-08-29	40.000	40.000	40.000	40.000	27.919	100
2022-08-26	40.000	40.000	39.000	40.000	27.919	600
2022-08-25	38.950	38.990	37.600	38.030	26.544	500
2022-08-24	38.990	38.990	38.990	38.990	27.214	300
2022-08-23	38.750	38.750	38.750	38.750	27.046	0
2022-08-22	38.000	39.200	38.000	38.750	27.046	600
2022-08-19	39.000	39.000	39.000	39.000	27.221	600
2022-08-18	38.500	39.190	38.500	39.000	27.221	1,000
2022-08-17	37.500	37.990	37.300	37.990	26.516	300
2022-08-16	37.500	37.990	37.450	37.450	26.139	600
2022-08-15	37.000	37.890	37.000	37.000	25.825	900
2022-08-12	35.110	37.990	35.110	36.400	25.406	800
2022-08-11	35.860	35.860	35.860	35.860	25.029	100
2022-08-10	35.360	35.360	34.890	34.940	24.387	1,200
2022-08-09	34.810	34.840	34.810	34.840	24.317	2,500
2022-08-08	34.820	34.820	34.800	34.800	24.289	2,500
2022-08-05	35.000	35.000	34.800	34.800	24.289	1,100
2022-08-04	34.810	35.220	34.800	35.000	24.429	1,200
2022-08-03	34.920	34.920	34.810	34.810	24.296	500
2022-08-02	38.000	38.000	34.600	34.910	24.366	8,100
2022-08-01	39.500	41.400	39.500	39.700	27.709	12,200
2022-07-29	38.500	39.250	38.500	39.240	25.586	4,800
2022-07-28	36.920	39.500	36.920	38.000	24.778	13,100
2022-07-27	36.700	36.700	36.700	36.700	23.930	0
2022-07-26	36.700	36.700	36.700	36.700	23.930	0
2022-07-25	36.700	36.700	36.700	36.700	23.930	0
2022-07-22	36.700	36.700	36.700	36.700	23.930	100
2022-07-21	36.700	36.700	36.700	36.700	23.930	0
2022-07-20	36.700	36.700	36.700	36.700	23.930	100
2022-07-19	36.620	36.620	36.620	36.620	23.878	0
2022-07-18	36.620	36.620	36.620	36.620	23.878	0
2022-07-15	36.620	36.620	36.620	36.620	23.878	100
2022-07-14	36.600	36.600	36.600	36.600	23.865	0
2022-07-13	36.630	36.640	34.810	36.600	23.865	1,800
2022-07-12	36.630	36.630	36.630	36.630	23.885	100
2022-07-11	36.630	36.630	36.630	36.630	23.885	0
2022-07-08	36.630	36.630	36.630	36.630	23.885	0
2022-07-07	36.630	36.630	36.630	36.630	23.885	100
2022-07-06	36.650	36.650	36.600	36.600	23.865	300
2022-07-05	36.950	37.000	36.900	36.980	24.113	5,800
2022-07-04	37.430	37.690	37.350	37.350	24.100	400
2022-07-01	37.450	37.450	37.450	37.450	24.165	0
2022-06-30	37.900	37.900	36.010	37.450	24.165	500
2022-06-29	37.900	37.900	37.900	37.900	24.455	0
2022-06-28	37.900	37.900	37.900	37.900	24.455	100
2022-06-27	38.000	38.000	38.000	38.000	24.520	100
2022-06-24	38.990	39.000	37.510	37.510	24.203	300
2022-06-23	37.000	37.000	37.000	37.000	23.874	0
2022-06-22	37.000	37.000	37.000	37.000	23.874	0
2022-06-21	37.200	37.200	37.000	37.000	23.874	300
2022-06-20	37.250	37.250	37.250	37.250	24.036	0
2022-06-17	37.250	37.250	37.250	37.250	24.036	100
2022-06-15	37.500	37.500	37.500	37.500	24.197	0
2022-06-14	37.500	37.500	37.500	37.500	24.197	0
2022-06-13	37.500	37.500	37.500	37.500	24.197	0

← NewerPage 18 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.