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
2022-03-16	33.550	34.990	33.550	34.990	21.044	200
2022-03-15	34.990	34.990	34.990	34.990	21.044	0
2022-03-14	34.990	34.990	34.990	34.990	21.044	100
2022-03-11	35.000	35.000	35.000	35.000	21.050	0
2022-03-10	35.000	35.000	35.000	35.000	21.050	0
2022-03-09	35.000	35.000	35.000	35.000	21.050	0
2022-03-08	34.000	35.000	34.000	35.000	21.050	300
2022-03-07	34.500	34.500	34.500	34.500	20.749	0
2022-03-04	34.500	34.500	34.500	34.500	20.749	100
2022-03-03	34.250	34.250	34.250	34.250	20.599	500
2022-03-02	34.500	34.500	34.500	34.500	20.749	0
2022-02-25	34.500	34.500	34.500	34.500	20.749	300
2022-02-24	34.000	34.510	34.000	34.510	20.755	1,600
2022-02-23	34.500	34.500	34.500	34.500	20.749	200
2022-02-22	34.500	34.500	34.500	34.500	20.749	0
2022-02-21	34.000	34.500	34.000	34.500	20.749	200
2022-02-18	34.200	35.090	32.550	34.190	20.563	13,700
2022-02-17	34.200	34.200	34.200	34.200	20.569	200
2022-02-16	34.200	34.200	34.200	34.200	20.569	0
2022-02-15	34.200	34.200	34.200	34.200	20.569	200
2022-02-14	34.000	34.000	34.000	34.000	20.449	100
2022-02-11	32.750	34.200	32.750	34.200	20.569	400
2022-02-10	34.200	34.200	34.200	34.200	20.569	0
2022-02-09	34.200	34.200	34.200	34.200	20.569	0
2022-02-08	32.610	34.200	32.550	34.200	20.569	1,400
2022-02-07	34.200	34.200	34.200	34.200	20.569	100
2022-02-04	33.700	33.700	33.700	33.700	20.268	100
2022-02-03	33.700	33.700	33.700	33.700	20.268	0
2022-02-02	33.700	33.700	33.700	33.700	20.268	0
2022-02-01	33.700	33.700	33.700	33.700	20.268	0
2022-01-31	33.700	33.700	33.700	33.700	20.268	0
2022-01-28	33.700	33.700	33.700	33.700	20.268	0
2022-01-27	33.700	33.700	33.700	33.700	20.268	200
2022-01-26	33.030	34.000	33.030	33.080	19.895	500
2022-01-25	34.000	34.000	34.000	34.000	20.449	0
2022-01-24	34.000	34.000	34.000	34.000	20.449	0
2022-01-21	34.000	34.000	34.000	34.000	20.449	200
2022-01-20	34.000	34.000	34.000	34.000	20.449	0
2022-01-19	34.000	34.000	34.000	34.000	20.449	300
2022-01-18	34.800	34.800	34.800	34.800	20.930	100
2022-01-17	33.800	33.810	33.000	33.500	20.148	1,600
2022-01-14	33.110	34.000	30.000	34.000	20.449	19,400
2022-01-13	35.000	35.000	35.000	35.000	21.050	0
2022-01-12	35.000	35.000	34.950	35.000	21.050	300
2022-01-11	34.090	34.900	34.090	34.900	20.990	700
2022-01-10	35.960	35.960	35.960	35.960	21.627	0
2022-01-07	35.960	35.960	35.960	35.960	21.627	0
2022-01-06	35.960	35.960	35.960	35.960	21.627	0
2022-01-05	33.350	37.010	33.320	35.960	21.627	23,000
2022-01-04	33.360	33.360	33.350	33.350	19.745	200
2022-01-03	33.500	33.950	33.300	33.300	19.716	800
2021-12-30	34.500	34.500	33.100	33.500	19.834	400
2021-12-29	33.500	33.500	33.500	33.500	19.834	0
2021-12-28	33.500	33.500	33.500	33.500	19.834	1,000
2021-12-27	33.500	33.500	33.100	33.500	19.834	600
2021-12-23	33.500	33.500	33.500	33.500	19.834	0
2021-12-22	33.100	33.500	33.100	33.500	19.834	200
2021-12-21	32.500	33.490	32.500	33.490	19.828	300
2021-12-20	32.920	32.920	32.920	32.920	19.491	0
2021-12-17	32.920	32.920	32.080	32.920	19.491	700

← NewerPage 20 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.