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
2025-01-31	38.250	38.250	38.250	38.250	32.626	0
2025-01-30	38.000	38.250	38.000	38.250	32.626	200
2025-01-29	37.310	37.450	37.310	37.450	31.944	200
2025-01-28	38.000	38.000	38.000	38.000	32.413	0
2025-01-27	38.000	38.000	38.000	38.000	32.413	700
2025-01-24	38.000	38.000	38.000	38.000	32.413	0
2025-01-23	38.000	38.000	38.000	38.000	32.413	100
2025-01-22	38.000	38.000	38.000	38.000	32.413	100
2025-01-21	37.990	38.000	37.990	38.000	32.413	400
2025-01-20	38.000	38.000	38.000	38.000	32.413	300
2025-01-17	38.000	38.000	38.000	38.000	32.413	0
2025-01-16	37.720	38.000	37.510	38.000	32.413	2,300
2025-01-15	38.000	38.000	37.900	38.000	32.413	1,500
2025-01-14	38.000	38.000	38.000	38.000	32.413	0
2025-01-13	38.000	38.000	38.000	38.000	32.413	400
2025-01-10	38.000	38.000	38.000	38.000	32.413	0
2025-01-09	38.790	38.790	38.000	38.000	32.413	600
2025-01-08	37.350	38.750	37.350	38.750	33.053	200
2025-01-07	38.410	38.410	38.410	38.410	32.763	0
2025-01-06	38.410	38.410	38.410	38.410	32.763	400
2025-01-03	39.000	39.000	39.000	39.000	33.266	0
2025-01-02	38.800	39.000	38.800	39.000	33.266	200
2024-12-30	38.600	38.600	38.600	38.600	32.925	200
2024-12-27	38.600	38.600	38.600	38.600	32.925	100
2024-12-26	38.250	38.250	38.250	38.250	32.626	300
2024-12-23	38.990	39.000	38.090	38.090	32.490	1,300
2024-12-20	38.650	38.650	38.650	38.650	32.669	0
2024-12-19	38.030	38.650	38.030	38.650	32.669	300
2024-12-18	38.710	38.710	38.710	38.710	32.719	0
2024-12-17	38.050	38.710	38.050	38.710	32.719	600
2024-12-16	38.000	38.000	37.870	37.870	32.009	400
2024-12-13	38.170	38.170	37.960	37.960	32.085	900
2024-12-12	38.110	38.680	38.100	38.130	32.229	500
2024-12-11	37.750	38.990	37.750	38.990	32.956	1,800
2024-12-10	38.490	38.490	38.490	38.490	32.533	200
2024-12-09	38.000	38.500	38.000	38.500	32.542	300
2024-12-06	38.200	38.200	38.100	38.100	32.204	200
2024-12-05	38.020	38.600	37.650	38.600	32.626	1,400
2024-12-04	38.490	38.490	38.490	38.490	32.533	100
2024-12-03	37.850	37.850	37.700	37.700	31.866	5,500
2024-12-02	39.500	39.500	37.710	37.710	31.874	700
2024-11-29	38.000	38.000	38.000	38.000	32.119	0
2024-11-28	38.020	38.020	38.000	38.000	32.119	600
2024-11-27	38.000	38.000	38.000	38.000	32.119	0
2024-11-26	38.000	38.000	38.000	38.000	32.119	0
2024-11-25	38.360	38.360	38.000	38.000	32.119	1,600
2024-11-22	39.940	39.940	38.500	38.500	32.542	300
2024-11-21	38.000	38.000	37.800	37.800	31.950	1,100
2024-11-19	38.300	38.300	38.300	38.300	32.373	100
2024-11-18	38.630	38.630	38.000	38.000	32.119	700
2024-11-14	37.510	38.700	37.510	38.170	32.263	5,200
2024-11-13	37.500	39.250	37.500	39.250	33.176	300
2024-11-12	39.400	39.400	39.400	39.400	33.303	100
2024-11-11	42.650	42.650	39.000	39.000	32.965	600
2024-11-08	38.500	38.500	38.440	38.440	32.491	300
2024-11-07	38.560	38.570	38.500	38.500	32.542	500
2024-11-06	38.460	38.470	38.460	38.470	32.517	500
2024-11-05	39.000	39.000	38.430	38.990	32.956	300
2024-11-04	40.000	40.000	38.020	39.000	32.965	500
2024-11-01	39.500	39.500	39.500	39.500	33.387	0

← NewerPage 8 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.