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
2025-05-02	38.310	38.310	37.500	37.500	31.987	600
2025-04-30	38.000	38.000	37.980	37.980	32.396	300
2025-04-29	38.000	38.000	38.000	38.000	32.413	0
2025-04-28	38.000	38.000	38.000	38.000	32.413	100
2025-04-25	37.890	37.890	37.890	37.890	32.319	0
2025-04-24	37.840	37.890	37.840	37.890	32.319	500
2025-04-23	37.890	37.890	37.890	37.890	32.319	200
2025-04-22	37.970	37.970	37.970	37.970	32.388	0
2025-04-17	37.410	37.970	37.410	37.970	32.388	300
2025-04-16	37.740	37.740	37.740	37.740	32.191	0
2025-04-15	37.740	37.740	37.740	37.740	32.191	0
2025-04-14	37.740	37.740	37.740	37.740	32.191	0
2025-04-11	37.740	37.740	37.740	37.740	32.191	0
2025-04-10	36.690	37.740	36.690	37.740	32.191	200
2025-04-09	37.150	37.750	37.150	37.750	32.200	200
2025-04-08	37.300	37.300	37.240	37.240	31.765	200
2025-04-07	37.400	37.410	36.300	36.300	30.963	1,500
2025-04-04	37.400	37.400	37.400	37.400	31.901	400
2025-04-03	37.500	37.500	37.400	37.400	31.901	300
2025-04-02	37.770	37.770	37.690	37.690	32.149	1,800
2025-04-01	38.520	40.510	38.520	40.000	34.119	1,500
2025-03-31	37.670	38.530	37.070	38.530	32.865	800
2025-03-28	37.690	39.500	37.670	37.670	32.132	300
2025-03-27	37.700	37.700	37.690	37.690	32.149	300
2025-03-26	37.680	37.680	37.680	37.680	32.140	0
2025-03-25	38.190	38.190	37.630	37.680	32.140	600
2025-03-24	38.000	38.000	38.000	38.000	32.413	300
2025-03-21	37.650	38.850	37.650	38.850	33.138	200
2025-03-20	39.050	39.050	39.050	39.050	33.309	0
2025-03-19	39.050	39.050	39.050	39.050	33.309	0
2025-03-18	38.700	39.050	38.700	39.050	33.309	200
2025-03-17	38.650	38.650	38.650	38.650	32.968	0
2025-03-14	37.290	38.650	37.260	38.650	32.968	1,000
2025-03-13	37.340	38.580	37.080	38.580	32.908	1,700
2025-03-12	38.690	38.690	38.690	38.690	33.002	0
2025-03-11	38.690	38.690	38.690	38.690	33.002	0
2025-03-10	38.690	38.690	38.690	38.690	33.002	0
2025-03-07	38.690	38.690	38.690	38.690	33.002	100
2025-03-06	38.500	38.500	38.500	38.500	32.840	100
2025-03-05	38.200	38.200	38.200	38.200	32.584	100
2025-02-28	38.310	38.310	38.200	38.200	32.584	200
2025-02-27	37.600	37.600	37.600	37.600	32.072	0
2025-02-26	37.600	37.600	37.600	37.600	32.072	0
2025-02-25	37.660	37.660	37.600	37.600	32.072	200
2025-02-24	38.430	38.430	37.620	37.660	32.123	1,000
2025-02-21	38.490	38.490	38.490	38.490	32.831	0
2025-02-20	38.490	38.490	38.490	38.490	32.831	0
2025-02-19	37.620	38.490	37.620	38.490	32.831	200
2025-02-18	38.440	38.440	38.440	38.440	32.789	100
2025-02-17	37.990	37.990	37.990	37.990	32.405	0
2025-02-14	37.300	37.990	37.300	37.990	32.405	200
2025-02-13	37.180	37.200	37.180	37.180	31.714	300
2025-02-12	37.180	37.180	37.180	37.180	31.714	100
2025-02-11	37.660	37.660	37.660	37.660	32.123	0
2025-02-10	37.660	37.660	37.660	37.660	32.123	0
2025-02-07	37.660	37.660	37.660	37.660	32.123	0
2025-02-06	37.890	37.900	37.660	37.660	32.123	300
2025-02-05	37.620	38.420	37.500	37.670	32.132	1,700
2025-02-04	38.500	38.500	38.500	38.500	32.840	0
2025-02-03	38.500	38.500	38.500	38.500	32.840	100

← NewerPage 7 of 21 · 1,240 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.