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
2022-06-10	38.980	38.990	37.500	37.500	24.197	300
2022-06-09	37.500	37.500	37.500	37.500	24.197	0
2022-06-08	39.000	39.000	37.000	37.500	24.197	300
2022-06-07	39.000	39.000	37.000	37.000	23.874	800
2022-06-06	36.000	36.000	36.000	36.000	23.229	0
2022-06-03	36.000	36.000	36.000	36.000	23.229	0
2022-06-02	36.000	36.000	36.000	36.000	23.229	0
2022-06-01	36.000	36.000	36.000	36.000	23.229	0
2022-05-31	35.570	36.000	35.570	36.000	23.229	200
2022-05-30	36.000	36.000	36.000	36.000	23.229	200
2022-05-27	36.500	36.500	36.500	36.500	23.552	1,500
2022-05-26	36.010	36.500	36.010	36.500	23.552	300
2022-05-25	36.600	36.600	36.600	36.600	23.616	100
2022-05-24	36.490	36.500	36.490	36.500	23.552	400
2022-05-23	36.500	37.000	35.020	36.250	23.390	600
2022-05-20	36.000	36.000	36.000	36.000	23.229	100
2022-05-19	36.490	36.490	36.490	36.490	23.545	0
2022-05-18	36.000	36.490	36.000	36.490	23.545	300
2022-05-17	35.500	35.500	35.500	35.500	22.906	0
2022-05-16	35.500	35.500	35.500	35.500	22.906	1,000
2022-05-13	35.490	35.490	35.490	35.490	22.900	0
2022-05-12	35.490	35.490	35.490	35.490	22.900	100
2022-05-11	34.800	35.000	34.800	35.000	22.584	200
2022-05-10	35.010	35.010	35.010	35.010	22.590	400
2022-05-09	35.000	35.000	35.000	35.000	22.584	700
2022-05-06	37.000	37.000	35.000	35.000	22.584	3,800
2022-05-05	36.890	36.890	36.890	36.890	23.803	900
2022-05-04	36.000	37.000	36.000	37.000	23.874	1,100
2022-05-03	37.000	37.000	37.000	37.000	23.874	1,000
2022-05-02	36.200	36.200	36.200	36.200	23.358	0
2022-04-29	36.040	36.200	36.040	36.200	23.358	400
2022-04-28	35.760	35.760	35.750	35.750	23.068	1,500
2022-04-27	35.750	35.750	35.750	35.750	23.068	100
2022-04-26	35.000	35.000	35.000	35.000	22.584	100
2022-04-25	35.000	35.800	35.000	35.800	23.100	800
2022-04-22	35.000	35.000	35.000	35.000	22.584	0
2022-04-20	33.500	35.010	33.500	35.000	22.584	1,700
2022-04-19	36.740	36.740	35.480	35.600	22.971	3,500
2022-04-18	37.990	38.000	37.250	37.700	24.326	1,100
2022-04-14	38.890	38.890	37.000	37.250	22.622	7,300
2022-04-13	37.250	37.250	37.250	37.250	22.622	900
2022-04-12	37.000	37.000	37.000	37.000	22.470	0
2022-04-11	37.080	37.080	37.000	37.000	22.470	4,200
2022-04-08	37.010	37.300	37.000	37.200	22.592	1,200
2022-04-07	37.400	37.400	37.400	37.400	22.713	0
2022-04-06	36.700	37.400	36.700	37.400	22.713	200
2022-04-05	37.000	37.400	36.800	37.400	22.713	1,500
2022-04-04	38.000	38.500	37.000	37.400	22.713	3,600
2022-04-01	37.800	37.800	37.000	37.000	22.253	300
2022-03-31	36.950	36.990	36.950	36.990	22.247	2,100
2022-03-30	36.980	36.980	36.980	36.980	22.241	100
2022-03-29	36.990	39.000	36.990	37.000	22.253	2,400
2022-03-28	36.990	36.990	36.990	36.990	22.247	0
2022-03-25	36.990	36.990	36.990	36.990	22.247	0
2022-03-24	36.000	38.700	36.000	36.990	22.247	3,200
2022-03-23	36.000	36.000	36.000	36.000	21.652	200
2022-03-22	36.000	36.000	36.000	36.000	21.652	200
2022-03-21	34.580	35.020	34.580	35.020	21.062	300
2022-03-18	34.530	35.500	34.500	35.000	21.050	600
2022-03-17	34.500	35.000	34.500	35.000	21.050	1,100

← NewerPage 19 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.