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
2026-07-14	47.130	47.130	47.130	47.130	47.130	0
2026-07-13	47.130	47.130	47.130	47.130	47.130	0
2026-07-10	45.810	47.130	45.810	47.130	47.130	200
2026-07-09	47.150	47.150	47.150	47.150	47.150	0
2026-07-08	46.490	47.150	45.650	47.150	47.150	1,200
2026-07-07	46.380	46.420	46.380	46.420	46.420	300
2026-07-06	45.320	46.000	45.310	46.000	46.000	800
2026-07-03	46.530	46.530	45.100	45.310	45.310	2,800
2026-07-02	45.640	45.640	45.390	45.390	45.390	500
2026-07-01	45.620	45.690	45.620	45.690	45.690	300
2026-06-30	46.590	46.590	46.590	46.590	46.590	100
2026-06-29	45.010	46.650	44.600	46.650	46.650	400
2026-06-26	45.690	45.690	45.690	45.690	45.690	0
2026-06-25	45.110	45.690	45.110	45.690	45.690	300
2026-06-24	45.700	45.710	45.700	45.710	45.214	500
2026-06-23	45.110	45.110	45.110	45.110	44.620	100
2026-06-22	45.000	48.200	44.570	45.050	44.561	2,800
2026-06-19	45.880	45.880	45.800	45.800	45.296	300
2026-06-18	45.890	45.890	45.890	45.890	45.385	0
2026-06-17	45.890	45.890	45.890	45.890	45.385	200
2026-06-16	45.740	45.890	42.500	45.890	45.385	2,200
2026-06-15	46.490	46.990	45.020	46.900	46.384	800
2026-06-12	48.000	48.000	48.000	48.000	47.472	100
2026-06-11	45.800	45.800	45.800	45.800	45.296	0
2026-06-10	45.800	45.800	45.800	45.800	45.296	600
2026-06-09	45.000	45.400	44.500	45.400	44.900	900
2026-06-08	45.530	46.010	45.530	45.990	45.484	1,300
2026-06-05	47.020	47.020	47.020	47.020	46.503	0
2026-06-03	47.160	47.160	47.020	47.020	46.503	400
2026-06-02	47.360	47.970	47.360	47.970	47.442	200
2026-06-01	48.000	48.000	47.990	47.990	47.462	200
2026-05-29	47.500	48.250	47.410	48.250	47.719	700
2026-05-28	48.010	48.010	48.000	48.000	47.472	200
2026-05-27	48.280	48.290	48.280	48.290	47.759	200
2026-05-26	48.290	48.290	48.290	48.290	47.759	200
2026-05-25	48.310	48.310	48.310	48.310	47.778	0
2026-05-22	48.310	48.310	48.310	48.310	47.778	0
2026-05-21	47.670	48.310	47.530	48.310	47.778	300
2026-05-20	48.190	48.190	48.190	48.190	47.660	0
2026-05-19	48.220	48.220	47.260	48.190	47.660	900
2026-05-18	48.280	48.280	48.280	48.280	47.749	200
2026-05-15	48.370	48.370	48.370	48.370	47.838	0
2026-05-14	48.370	48.370	48.370	48.370	47.838	200
2026-05-13	47.720	47.720	47.710	47.710	47.185	500
2026-05-12	47.710	47.710	47.710	47.710	47.185	0
2026-05-11	48.300	48.300	47.710	47.710	47.185	700
2026-05-08	48.400	48.400	48.400	48.400	47.867	100
2026-05-07	48.480	48.480	48.480	48.480	47.946	100
2026-05-06	48.890	48.890	48.000	48.000	47.472	800
2026-05-05	48.060	48.060	48.060	48.060	47.531	0
2026-05-04	48.050	48.100	48.050	48.060	47.531	900
2026-04-30	48.550	48.550	48.550	48.550	48.016	0
2026-04-29	48.550	48.550	48.550	48.550	48.016	100
2026-04-28	49.500	49.500	48.690	48.690	48.154	300
2026-04-27	50.000	50.000	50.000	50.000	49.450	100
2026-04-24	48.790	48.790	48.790	48.790	48.253	300
2026-04-23	50.590	50.600	49.010	49.010	48.471	400
2026-04-22	49.500	49.500	49.500	49.500	48.955	100
2026-04-20	49.500	49.500	49.500	49.500	48.955	100
2026-04-17	49.500	49.500	49.500	49.500	48.955	100

← NewerPage 2 of 21 · 1,241 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.