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
2025-10-20	35.710	35.710	35.710	35.710	31.275	100
2025-10-17	36.000	36.000	36.000	36.000	31.529	100
2025-10-16	36.000	36.000	36.000	36.000	31.529	100
2025-10-15	36.500	36.500	36.500	36.500	31.967	100
2025-10-14	36.000	36.000	36.000	36.000	31.529	500
2025-10-13	36.000	36.000	36.000	36.000	31.529	0
2025-10-10	36.000	36.000	36.000	36.000	31.529	0
2025-10-09	36.000	36.000	36.000	36.000	31.529	200
2025-10-08	36.000	36.000	36.000	36.000	31.529	1,800
2025-10-07	36.120	36.120	36.000	36.000	31.529	400
2025-10-06	36.740	36.740	36.740	36.740	32.177	0
2025-10-03	36.000	36.740	36.000	36.740	32.177	400
2025-10-02	37.480	37.480	35.000	37.090	32.484	3,600
2025-10-01	37.460	37.970	36.620	37.000	31.948	7,200
2025-09-30	36.700	37.490	36.700	37.490	32.372	200
2025-09-29	36.690	36.690	36.690	36.690	31.681	500
2025-09-26	36.700	36.700	36.650	36.690	31.681	700
2025-09-25	36.700	36.700	36.700	36.700	31.689	0
2025-09-24	36.710	36.710	36.700	36.700	31.689	300
2025-09-23	37.000	37.000	37.000	37.000	31.948	100
2025-09-22	36.700	36.700	36.700	36.700	31.689	0
2025-09-19	36.700	36.700	36.700	36.700	31.689	0
2025-09-18	36.700	36.700	36.700	36.700	31.689	200
2025-09-17	36.900	36.900	36.900	36.900	31.862	100
2025-09-16	36.900	36.900	36.900	36.900	31.862	300
2025-09-15	36.750	36.750	36.750	36.750	31.733	100
2025-09-12	36.840	36.840	36.500	36.750	31.733	1,900
2025-09-11	37.480	37.690	36.820	36.840	31.810	4,000
2025-09-10	36.210	36.210	36.210	36.210	31.266	100
2025-09-09	37.340	37.340	37.000	37.000	31.948	200
2025-09-08	37.000	37.000	37.000	37.000	31.948	100
2025-09-05	36.790	37.470	36.420	37.470	32.354	1,200
2025-09-04	36.710	37.190	36.700	37.190	32.112	300
2025-09-03	37.390	37.390	36.740	37.360	32.259	400
2025-09-02	37.390	37.390	37.390	37.390	32.285	0
2025-09-01	36.520	37.460	35.200	37.390	32.285	3,200
2025-08-29	36.470	37.470	36.450	37.390	32.285	5,800
2025-08-28	37.490	37.490	37.490	37.490	32.372	0
2025-08-27	37.490	37.490	37.490	37.490	32.372	200
2025-08-26	36.900	37.490	36.900	37.490	32.372	200
2025-08-25	37.690	37.690	37.690	37.690	32.544	0
2025-08-22	37.690	37.700	37.690	37.690	32.544	300
2025-08-21	36.910	36.910	36.910	36.910	31.871	0
2025-08-20	36.910	36.910	36.910	36.910	31.871	100
2025-08-19	36.910	36.910	36.910	36.910	31.871	0
2025-08-18	36.920	37.450	36.800	36.910	31.871	4,300
2025-08-15	36.490	37.470	36.490	37.470	32.354	200
2025-08-14	37.500	37.500	37.500	37.500	32.380	0
2025-08-13	37.500	37.500	37.500	37.500	32.380	0
2025-08-12	36.900	37.500	36.900	37.500	32.380	2,600
2025-08-11	36.900	36.900	36.900	36.900	31.862	0
2025-08-08	36.900	36.900	36.900	36.900	31.862	500
2025-08-07	36.970	36.970	36.970	36.970	31.923	0
2025-08-06	37.480	37.480	36.280	36.970	31.923	900
2025-08-05	37.470	37.470	36.100	36.850	31.819	1,500
2025-08-04	37.100	37.100	37.100	37.100	32.035	0
2025-08-01	37.100	37.100	37.100	37.100	32.035	0
2025-07-31	36.900	37.380	36.160	37.100	32.035	900
2025-07-30	37.480	37.480	36.990	36.990	31.940	600
2025-07-29	36.280	37.190	36.100	37.190	32.112	1,200

← NewerPage 5 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.