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
2024-10-31	39.500	39.500	39.500	39.500	33.387	0
2024-10-30	39.500	39.500	39.500	39.500	33.387	0
2024-10-29	39.500	39.500	39.500	39.500	33.387	0
2024-10-28	39.190	39.500	39.190	39.500	33.387	300
2024-10-25	39.890	39.890	39.890	39.890	33.717	200
2024-10-24	38.310	39.020	38.310	39.020	32.981	500
2024-10-23	39.250	39.250	39.250	39.250	33.176	100
2024-10-22	39.990	39.990	38.440	39.100	33.049	1,800
2024-10-21	40.100	40.100	40.100	40.100	33.894	0
2024-10-18	39.890	40.100	39.890	40.100	33.894	1,600
2024-10-17	38.350	39.890	38.340	39.890	33.717	500
2024-10-16	37.010	39.900	37.010	39.900	33.725	200
2024-10-15	39.880	40.340	39.870	40.340	34.097	2,900
2024-10-14	38.700	38.700	38.700	38.700	32.711	0
2024-10-11	38.700	38.700	38.700	38.700	32.711	0
2024-10-10	38.700	38.700	38.700	38.700	32.711	0
2024-10-09	38.700	38.700	38.700	38.700	32.711	200
2024-10-08	38.260	38.710	38.250	38.710	32.719	900
2024-10-07	38.110	39.030	38.100	38.700	32.711	800
2024-10-04	38.990	39.050	38.990	39.050	33.007	300
2024-10-03	38.900	38.900	38.900	38.900	32.880	100
2024-10-02	38.930	39.260	38.930	39.260	33.184	2,700
2024-10-01	38.080	38.550	38.080	38.550	32.584	800
2024-09-30	38.330	38.650	38.330	38.650	32.669	400
2024-09-27	38.560	38.600	38.550	38.560	32.328	400
2024-09-26	38.530	38.530	38.510	38.510	32.286	200
2024-09-25	39.180	39.180	38.000	38.400	32.194	1,200
2024-09-24	37.770	38.800	37.770	37.780	31.674	500
2024-09-23	37.650	38.900	37.530	38.900	32.613	600
2024-09-20	37.580	39.090	37.580	39.090	32.773	500
2024-09-19	39.200	39.400	39.200	39.390	33.024	600
2024-09-18	38.400	38.400	38.400	38.400	32.194	100
2024-09-17	37.360	38.400	37.350	38.400	32.194	300
2024-09-16	37.840	38.500	37.780	38.500	32.278	500
2024-09-13	38.510	38.510	38.510	38.510	32.286	0
2024-09-12	38.510	38.510	38.510	38.510	32.286	0
2024-09-11	38.510	38.510	38.510	38.510	32.286	0
2024-09-10	38.060	38.750	38.000	38.510	32.286	1,200
2024-09-09	39.090	39.090	39.090	39.090	32.773	0
2024-09-06	38.880	39.090	37.770	39.090	32.773	1,900
2024-09-05	39.200	39.200	38.500	38.880	32.597	8,900
2024-09-04	39.200	39.200	39.100	39.110	32.790	2,100
2024-09-03	39.200	39.200	39.200	39.200	32.865	0
2024-09-02	39.840	39.840	39.100	39.200	32.865	132,900
2024-08-30	39.100	39.100	39.100	39.100	32.781	0
2024-08-29	39.100	39.100	39.100	39.100	32.781	300
2024-08-28	39.200	39.200	39.200	39.200	32.865	0
2024-08-27	39.310	39.310	39.200	39.200	32.865	2,700
2024-08-26	39.010	39.690	39.010	39.310	32.957	1,100
2024-08-23	39.310	39.410	39.310	39.400	33.033	10,100
2024-08-22	39.500	39.700	39.500	39.700	33.284	200
2024-08-21	39.500	40.000	39.430	39.800	33.368	1,100
2024-08-20	39.990	40.000	39.500	40.000	33.536	900
2024-08-19	39.200	40.000	39.000	39.000	32.697	2,000
2024-08-16	38.860	39.200	38.850	39.200	32.865	400
2024-08-15	39.630	39.630	39.630	39.630	33.225	100
2024-08-14	39.630	39.630	39.630	39.630	33.225	0
2024-08-13	39.630	39.630	39.630	39.630	33.225	100
2024-08-12	38.810	38.910	38.810	38.910	32.622	200
2024-08-09	39.080	39.080	38.810	38.810	32.538	400

← NewerPage 9 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.