Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 35.17
-6.02 (-14.62%)
Oct 30, 2025, 4:33 PM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 37.20 | 37.20 | 34.70 | 35.18 | 35.18 | -14.59% | 15,000 |
| Oct 29, 2025 | 40.75 | 41.42 | 40.60 | 41.19 | 37.32 | 2.01% | 41,500 |
| Oct 28, 2025 | 39.75 | 40.49 | 39.75 | 40.38 | 36.59 | 3.54% | 35,300 |
| Oct 27, 2025 | 39.47 | 39.90 | 37.25 | 39.00 | 35.34 | 8.36% | 135,400 |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 32.61 | -0.66% | 100 |
| Oct 23, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 32.83 | - | - |
| Oct 22, 2025 | 36.24 | 36.24 | 35.59 | 36.23 | 36.23 | -0.14% | 1,600 |
| Oct 21, 2025 | 35.50 | 36.28 | 35.50 | 36.28 | 36.28 | 1.60% | 300 |
| Oct 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.81% | 100 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 100 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 100 |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 500 |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 200 |
| Oct 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,800 |
| Oct 7, 2025 | 36.12 | 36.12 | 36.00 | 36.00 | 36.00 | -2.01% | 400 |
| Oct 6, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - | - |
| Oct 3, 2025 | 36.00 | 36.74 | 36.00 | 36.74 | 36.74 | -0.94% | 400 |
| Oct 2, 2025 | 37.48 | 37.48 | 35.00 | 37.09 | 36.57 | 0.24% | 3,600 |
| Oct 1, 2025 | 37.46 | 37.97 | 36.62 | 37.00 | 36.48 | -1.31% | 7,200 |
| Sep 30, 2025 | 36.70 | 37.49 | 36.70 | 37.49 | 36.96 | 2.18% | 200 |
| Sep 29, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.17 | - | 500 |
| Sep 26, 2025 | 36.70 | 36.70 | 36.65 | 36.69 | 36.17 | -0.03% | 1,200 |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 24, 2025 | 36.71 | 36.71 | 36.70 | 36.70 | 36.18 | -0.81% | 300 |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.48 | 0.82% | 100 |
| Sep 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 19, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | -0.54% | 200 |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.38 | - | 100 |
| Sep 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.38 | 0.41% | 300 |
| Sep 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.23 | - | 100 |
| Sep 12, 2025 | 36.84 | 36.84 | 36.50 | 36.75 | 36.23 | -0.24% | 1,900 |
| Sep 11, 2025 | 37.48 | 37.69 | 36.82 | 36.84 | 36.32 | 1.74% | 4,100 |
| Sep 10, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.70 | -2.14% | 100 |
| Sep 9, 2025 | 37.34 | 37.34 | 37.00 | 37.00 | 36.48 | - | 200 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.48 | -1.25% | 100 |
| Sep 5, 2025 | 36.79 | 37.47 | 36.42 | 37.47 | 36.94 | 0.75% | 1,200 |
| Sep 4, 2025 | 36.71 | 37.19 | 36.70 | 37.19 | 36.67 | -0.46% | 300 |
| Sep 3, 2025 | 37.39 | 37.39 | 36.74 | 37.36 | 36.84 | -0.08% | 400 |
| Sep 2, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 36.87 | - | - |
| Sep 1, 2025 | 36.52 | 37.46 | 35.20 | 37.39 | 36.87 | - | 4,900 |
| Aug 29, 2025 | 36.47 | 37.47 | 36.45 | 37.39 | 36.87 | -0.27% | 5,800 |
| Aug 28, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 36.96 | - | - |
| Aug 27, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 36.96 | - | 200 |
| Aug 26, 2025 | 36.90 | 37.49 | 36.90 | 37.49 | 36.96 | -0.53% | 200 |
| Aug 25, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.16 | - | - |
| Aug 22, 2025 | 37.69 | 37.70 | 37.69 | 37.69 | 37.16 | 2.11% | 300 |