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
2026-04-16	49.550	49.550	49.550	49.550	49.005	100
2026-04-15	49.550	49.550	49.550	49.550	49.005	200
2026-04-14	49.570	49.570	49.550	49.550	49.005	400
2026-04-13	49.620	50.750	49.010	49.550	49.005	500
2026-04-10	49.600	49.620	49.600	49.620	49.074	1,100
2026-04-09	49.650	49.700	47.590	49.700	49.153	600
2026-04-08	48.500	49.250	48.500	49.250	48.708	1,000
2026-04-07	48.100	48.100	48.100	48.100	47.571	0
2026-04-06	48.100	48.130	48.100	48.100	47.571	400
2026-04-02	48.070	48.070	48.070	48.070	47.541	200
2026-04-01	47.520	47.990	47.500	47.980	47.452	700
2026-03-31	47.540	48.000	47.530	48.000	47.472	400
2026-03-30	47.940	47.940	47.940	47.940	47.412	400
2026-03-27	47.500	47.950	47.210	47.940	47.412	700
2026-03-26	46.010	47.760	46.010	47.760	47.234	300
2026-03-25	48.000	48.000	48.000	48.000	47.472	100
2026-03-24	48.000	48.000	48.000	48.000	47.472	100
2026-03-23	47.400	47.400	47.400	47.400	46.878	400
2026-03-20	47.770	47.770	46.410	47.690	47.165	700
2026-03-19	47.810	47.810	47.810	47.810	47.284	0
2026-03-18	47.780	47.810	47.780	47.810	47.284	300
2026-03-17	47.400	47.810	47.390	47.810	47.284	500
2026-03-16	47.390	47.390	47.390	47.390	46.868	0
2026-03-13	47.000	47.930	46.000	47.390	46.868	500
2026-03-12	47.000	47.000	47.000	47.000	46.483	0
2026-03-11	47.000	47.000	47.000	47.000	46.483	0
2026-03-10	47.620	48.400	47.000	47.000	46.483	2,800
2026-03-09	46.910	47.000	46.910	47.000	45.989	1,000
2026-03-06	47.020	47.020	47.000	47.000	45.989	400
2026-03-05	48.000	48.000	47.010	47.020	46.008	600
2026-03-04	46.910	47.500	46.910	47.500	46.478	200
2026-03-03	46.910	46.910	46.910	46.910	45.900	400
2026-03-02	47.490	47.490	46.710	46.710	45.705	200
2026-02-27	45.600	47.490	45.600	47.490	46.468	700
2026-02-26	47.790	47.790	47.600	47.600	46.576	300
2026-02-25	45.900	47.850	45.900	47.500	46.478	1,700
2026-02-24	45.350	46.010	45.350	45.500	44.521	500
2026-02-23	45.990	45.990	44.060	45.940	44.951	3,300
2026-02-20	45.040	46.000	45.010	45.990	45.000	700
2026-02-19	46.500	48.490	45.260	45.550	44.570	1,700
2026-02-18	45.010	47.000	45.010	47.000	45.989	300
2026-02-13	45.810	47.000	45.810	47.000	45.989	300
2026-02-12	47.870	47.870	45.000	47.250	46.233	800
2026-02-11	46.400	47.000	46.400	47.000	45.989	200
2026-02-10	47.000	47.000	47.000	47.000	45.989	100
2026-02-09	46.390	46.900	46.390	46.850	45.842	700
2026-02-06	45.720	45.950	45.050	45.950	44.961	500
2026-02-05	46.250	46.250	45.950	45.950	44.961	200
2026-02-04	45.230	45.950	45.230	45.950	44.961	200
2026-02-03	47.440	47.450	45.000	46.260	45.264	1,400
2026-02-02	44.400	45.750	43.270	45.750	44.765	900
2026-01-30	45.220	45.220	45.220	45.220	44.247	700
2026-01-29	44.770	45.220	44.000	45.220	44.247	1,300
2026-01-28	42.600	45.490	42.390	44.790	43.826	1,600
2026-01-27	43.100	44.000	43.100	43.500	42.564	1,200
2026-01-26	43.510	43.510	42.210	42.210	41.302	1,100
2026-01-23	43.510	43.510	43.510	43.510	42.574	100
2026-01-22	43.790	43.790	43.790	43.790	42.848	0
2026-01-21	43.840	44.300	43.790	43.790	42.848	700
2026-01-20	43.750	46.120	43.750	43.760	42.818	600

← NewerPage 3 of 5 · 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.