Companhiade Eletricidade do Estado da Bahia - COELBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 47.390 | 47.390 | 47.390 | 47.390 | 47.390 | 400 |
| 2026-10-05 | 47.150 | 47.390 | 47.150 | 47.390 | 47.390 | 1,000 |
| 2026-10-02 | 46.840 | 46.840 | 45.300 | 46.450 | 46.450 | 600 |
| 2026-10-01 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 200 |
| 2026-09-30 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 200 |
| 2026-09-29 | 46.010 | 46.010 | 46.000 | 46.000 | 46.000 | 500 |
| 2026-09-28 | 45.950 | 45.960 | 45.950 | 45.960 | 45.960 | 300 |
| 2026-09-25 | 46.080 | 46.300 | 45.230 | 45.960 | 45.960 | 3,400 |
| 2026-09-24 | 47.040 | 47.490 | 46.620 | 46.620 | 46.620 | 1,300 |
| 2026-09-23 | 48.380 | 48.390 | 48.220 | 48.220 | 48.220 | 2,900 |
| 2026-09-22 | 48.390 | 48.390 | 48.390 | 48.390 | 47.891 | 700 |
| 2026-09-21 | 46.990 | 47.800 | 46.990 | 47.800 | 47.307 | 1,800 |
Page 1 of 1 · 12 trading days
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.