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
2026-01-19	45.000	45.990	42.010	44.000	43.053	500
2026-01-16	44.050	44.300	44.050	44.300	43.347	300
2026-01-15	44.800	44.800	44.500	44.500	43.542	200
2026-01-14	45.460	45.470	44.310	44.310	43.356	900
2026-01-13	43.840	44.000	41.720	44.000	43.053	1,400
2026-01-12	44.950	45.800	44.500	44.500	43.542	1,400
2026-01-09	44.950	44.950	44.500	44.500	43.542	500
2026-01-08	44.750	44.950	44.010	44.950	43.983	300
2026-01-07	44.790	44.790	44.000	44.750	43.787	600
2026-01-06	45.050	45.050	43.350	44.860	43.895	1,100
2026-01-05	45.060	45.060	45.060	45.060	44.090	100
2026-01-02	45.050	45.060	45.050	45.060	44.090	300
2025-12-30	44.500	45.450	43.030	45.450	44.472	1,600
2025-12-29	42.950	44.530	42.950	44.530	43.132	300
2025-12-26	44.790	44.800	42.060	43.000	41.650	500
2025-12-23	44.800	44.800	42.110	42.110	40.788	700
2025-12-22	42.660	44.800	41.050	43.000	41.650	1,800
2025-12-19	44.790	44.790	43.100	43.100	41.747	200
2025-12-18	40.010	42.110	40.000	42.050	40.730	1,200
2025-12-17	42.110	42.110	42.110	42.110	40.788	0
2025-12-16	42.700	42.700	42.000	42.110	40.788	900
2025-12-15	42.770	42.770	42.120	42.750	41.408	1,200
2025-12-12	42.400	42.770	42.400	42.770	41.428	500
2025-12-11	41.910	42.390	41.900	42.390	41.059	600
2025-12-10	42.400	42.400	41.710	42.400	41.069	2,100
2025-12-09	41.540	42.400	41.540	42.400	41.069	2,400
2025-12-08	42.400	42.400	42.400	42.400	41.069	200
2025-12-05	42.770	42.770	40.310	42.400	41.069	700
2025-12-04	41.230	42.940	41.230	42.930	41.583	500
2025-12-03	41.550	42.000	41.550	42.000	40.682	1,900
2025-12-02	40.900	42.000	40.900	42.000	40.682	1,100
2025-12-01	41.420	41.420	40.020	41.380	40.081	2,000
2025-11-28	41.490	41.490	40.170	41.420	40.120	1,300
2025-11-27	41.000	41.490	39.870	41.480	40.178	1,400
2025-11-26	42.630	43.160	40.750	41.600	40.294	3,800
2025-11-25	41.210	42.060	40.020	41.990	40.672	6,800
2025-11-24	39.400	41.520	38.990	41.210	39.916	16,500
2025-11-21	38.500	40.100	38.500	39.900	38.648	4,500
2025-11-19	39.500	40.010	38.500	39.100	37.873	6,900
2025-11-18	38.780	39.620	38.780	39.000	37.776	3,200
2025-11-17	37.420	39.960	37.200	39.200	37.970	9,700
2025-11-14	37.340	38.540	35.500	36.990	35.829	9,700
2025-11-13	36.780	37.000	36.200	36.470	35.325	5,100
2025-11-12	35.820	36.600	35.040	36.330	35.190	9,600
2025-11-11	36.440	37.560	35.510	36.290	35.151	5,400
2025-11-10	36.570	37.120	35.890	35.890	34.763	5,200
2025-11-07	35.190	36.810	35.000	36.030	34.899	3,500
2025-11-06	35.700	36.100	34.990	35.510	34.395	6,900
2025-11-05	34.720	36.000	34.720	36.000	34.870	9,000
2025-11-04	35.330	35.900	34.720	34.720	33.630	6,600
2025-11-03	35.250	35.770	34.840	35.000	33.901	4,800
2025-10-31	35.220	35.590	35.010	35.250	34.144	10,400
2025-10-30	37.200	37.200	34.700	35.180	34.076	15,400
2025-10-29	40.750	41.420	40.600	41.190	39.897	41,500
2025-10-28	39.750	40.490	39.750	40.380	35.365	35,300
2025-10-27	39.470	39.900	37.250	39.000	34.157	135,400
2025-10-24	35.990	35.990	35.990	35.990	31.521	100
2025-10-23	36.230	36.230	36.230	36.230	31.731	0
2025-10-22	36.240	36.240	35.590	36.230	31.731	1,600
2025-10-21	35.500	36.280	35.500	36.280	31.775	300

← NewerPage 4 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.