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
2021-12-16	33.000	33.000	32.340	32.950	19.509	2,100
2021-12-15	33.240	33.250	32.270	33.210	19.663	600
2021-12-14	33.290	33.290	33.290	33.290	19.710	100
2021-12-13	32.990	33.350	32.990	33.320	19.728	400
2021-12-10	32.600	32.600	32.500	32.500	19.242	500
2021-12-09	32.030	32.500	32.030	32.500	19.242	1,700
2021-12-08	32.990	32.990	32.010	32.500	19.242	12,200
2021-12-07	33.500	33.500	32.990	32.990	19.532	600
2021-12-06	33.500	33.500	30.720	33.180	19.645	13,400
2021-12-03	36.100	36.790	35.900	36.400	21.551	14,200
2021-12-02	36.000	36.000	35.470	35.900	20.106	9,400
2021-12-01	35.000	37.500	35.000	36.490	20.437	5,100
2021-11-30	32.300	34.500	32.300	34.500	19.322	300
2021-11-29	34.500	34.500	34.500	34.500	19.322	500
2021-11-26	34.000	34.000	34.000	34.000	19.042	1,000
2021-11-25	34.800	34.800	34.800	34.800	19.490	0
2021-11-24	34.800	34.800	34.800	34.800	19.490	0
2021-11-23	34.800	34.800	34.800	34.800	19.490	0
2021-11-22	34.800	34.800	34.800	34.800	19.490	0
2021-11-19	34.800	34.800	34.800	34.800	19.490	100
2021-11-18	35.000	35.000	34.900	34.900	19.546	200
2021-11-17	34.000	34.000	32.000	34.000	19.042	13,500
2021-11-16	35.500	35.500	35.500	35.500	19.882	0
2021-11-12	35.500	35.500	35.500	35.500	19.882	0
2021-11-11	35.500	35.500	35.500	35.500	19.882	0
2021-11-10	35.500	35.500	35.500	35.500	19.882	0
2021-11-09	35.500	35.500	35.500	35.500	19.882	0
2021-11-08	35.500	35.500	35.500	35.500	19.882	0
2021-11-05	35.500	35.500	35.500	35.500	19.882	0
2021-11-04	35.500	35.500	35.500	35.500	19.882	0
2021-11-03	33.000	35.500	33.000	35.500	19.882	300
2021-11-01	35.500	35.500	35.500	35.500	19.882	0
2021-10-29	35.500	35.500	35.500	35.500	19.882	0
2021-10-28	35.500	35.500	35.500	35.500	19.882	100
2021-10-27	35.600	35.600	35.600	35.600	19.938	200
2021-10-26	34.990	36.000	34.990	36.000	20.162	400
2021-10-25	34.990	34.990	34.990	34.990	19.597	0
2021-10-22	33.210	34.990	33.200	34.990	19.597	2,800
2021-10-21	33.220	34.190	33.210	34.100	19.098	2,300
2021-10-20	34.570	34.580	34.570	34.580	19.367	200
2021-10-19	35.000	35.000	35.000	35.000	19.602	100
2021-10-18	33.850	33.850	33.840	33.850	18.958	3,000
2021-10-15	34.400	34.500	34.400	34.400	19.266	1,000
2021-10-14	33.890	33.890	33.700	33.700	18.874	400

← NewerPage 21 of 21 · 1,244 trading days

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.