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
2025-07-28	37.280	37.280	37.280	37.280	32.190	0
2025-07-25	37.280	37.280	37.280	37.280	32.190	0
2025-07-24	37.280	37.280	37.280	37.280	32.190	0
2025-07-23	37.370	37.500	36.200	37.280	32.190	1,700
2025-07-22	37.200	37.200	37.200	37.200	32.121	0
2025-07-21	37.100	37.200	37.100	37.200	32.121	300
2025-07-18	37.480	37.480	37.480	37.480	32.363	100
2025-07-17	36.400	36.400	36.400	36.400	31.430	0
2025-07-16	36.400	36.400	36.400	36.400	31.430	300
2025-07-15	36.990	36.990	36.990	36.990	31.940	0
2025-07-14	36.990	36.990	36.990	36.990	31.940	0
2025-07-11	36.100	36.990	36.100	36.990	31.940	300
2025-07-10	35.380	37.480	35.380	37.480	32.363	400
2025-07-09	36.420	36.420	36.420	36.420	31.448	0
2025-07-08	36.410	36.420	36.410	36.420	31.448	1,000
2025-07-07	35.000	36.460	35.000	36.200	31.258	700
2025-07-04	35.280	36.620	35.160	36.620	31.620	500
2025-07-03	36.650	36.650	36.650	36.650	31.646	1,000
2025-07-02	37.300	37.490	36.510	36.790	31.767	4,400
2025-07-01	37.000	37.500	37.000	37.500	31.987	700
2025-06-30	36.600	36.600	36.600	36.600	31.219	0
2025-06-27	36.600	36.600	36.600	36.600	31.219	200
2025-06-26	37.200	37.200	37.200	37.200	31.731	0
2025-06-25	37.200	37.200	37.200	37.200	31.731	0
2025-06-24	36.620	37.200	36.580	37.200	31.731	600
2025-06-23	37.520	37.520	37.520	37.520	32.004	0
2025-06-20	37.520	37.520	37.520	37.520	32.004	100
2025-06-18	37.650	37.650	37.650	37.650	32.115	0
2025-06-17	37.650	37.650	37.650	37.650	32.115	0
2025-06-16	37.300	37.650	37.300	37.650	32.115	700
2025-06-13	37.810	37.810	37.810	37.810	32.251	0
2025-06-12	37.810	37.810	37.810	37.810	32.251	0
2025-06-11	37.810	37.810	37.810	37.810	32.251	100
2025-06-10	36.810	36.810	36.810	36.810	31.398	0
2025-06-09	36.810	36.810	36.810	36.810	31.398	400
2025-06-06	36.860	36.860	36.810	36.810	31.398	700
2025-06-05	37.010	37.010	37.010	37.010	31.569	0
2025-06-04	37.010	37.010	37.010	37.010	31.569	0
2025-06-03	37.010	37.010	37.010	37.010	31.569	0
2025-06-02	37.490	37.500	37.010	37.010	31.569	500
2025-05-30	37.490	37.490	37.490	37.490	31.978	0
2025-05-29	37.490	37.490	37.490	37.490	31.978	0
2025-05-28	37.490	37.490	37.490	37.490	31.978	0
2025-05-27	36.800	37.490	36.800	37.490	31.978	600
2025-05-26	37.000	37.000	37.000	37.000	31.560	0
2025-05-23	37.000	37.000	37.000	37.000	31.560	0
2025-05-22	37.000	37.000	37.000	37.000	31.560	100
2025-05-21	37.000	37.000	37.000	37.000	31.560	0
2025-05-20	37.000	37.000	37.000	37.000	31.560	0
2025-05-19	37.000	37.000	37.000	37.000	31.560	0
2025-05-16	37.080	37.080	36.880	37.000	31.560	400
2025-05-15	37.080	37.400	37.080	37.080	31.628	300
2025-05-14	37.210	37.210	37.210	37.210	31.739	0
2025-05-13	37.210	37.210	37.210	37.210	31.739	0
2025-05-12	38.490	38.490	37.050	37.210	31.739	700
2025-05-09	37.010	37.010	37.000	37.010	31.569	400
2025-05-08	37.020	37.500	37.000	37.490	31.978	600
2025-05-07	37.500	37.500	37.500	37.500	31.987	0
2025-05-06	37.500	37.500	37.500	37.500	31.987	100
2025-05-05	37.510	37.510	37.500	37.500	31.987	700

← NewerPage 6 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.