Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202537.2037.2034.7035.1835.18-14.59%15,000
Oct 29, 202540.7541.4240.6041.1937.322.01%41,500
Oct 28, 202539.7540.4939.7540.3836.593.54%35,300
Oct 27, 202539.4739.9037.2539.0035.348.36%135,400
Oct 24, 202535.9935.9935.9935.9932.61-0.66%100
Oct 23, 202536.2336.2336.2336.2332.83--
Oct 22, 202536.2436.2435.5936.2336.23-0.14%1,600
Oct 21, 202535.5036.2835.5036.2836.281.60%300
Oct 20, 202535.7135.7135.7135.7135.71-0.81%100
Oct 17, 202536.0036.0036.0036.0036.00-100
Oct 16, 202536.0036.0036.0036.0036.00-1.37%100
Oct 15, 202536.5036.5036.5036.5036.501.39%100
Oct 14, 202536.0036.0036.0036.0036.00-500
Oct 13, 202536.0036.0036.0036.0036.00--
Oct 10, 202536.0036.0036.0036.0036.00--
Oct 9, 202536.0036.0036.0036.0036.00-200
Oct 8, 202536.0036.0036.0036.0036.00-1,800
Oct 7, 202536.1236.1236.0036.0036.00-2.01%400
Oct 6, 202536.7436.7436.7436.7436.74--
Oct 3, 202536.0036.7436.0036.7436.74-0.94%400
Oct 2, 202537.4837.4835.0037.0936.570.24%3,600
Oct 1, 202537.4637.9736.6237.0036.48-1.31%7,200
Sep 30, 202536.7037.4936.7037.4936.962.18%200
Sep 29, 202536.6936.6936.6936.6936.17-500
Sep 26, 202536.7036.7036.6536.6936.17-0.03%1,200
Sep 25, 202536.7036.7036.7036.7036.18--
Sep 24, 202536.7136.7136.7036.7036.18-0.81%300
Sep 23, 202537.0037.0037.0037.0036.480.82%100
Sep 22, 202536.7036.7036.7036.7036.18--
Sep 19, 202536.7036.7036.7036.7036.18--
Sep 18, 202536.7036.7036.7036.7036.18-0.54%200
Sep 17, 202536.9036.9036.9036.9036.38-100
Sep 16, 202536.9036.9036.9036.9036.380.41%300
Sep 15, 202536.7536.7536.7536.7536.23-100
Sep 12, 202536.8436.8436.5036.7536.23-0.24%1,900
Sep 11, 202537.4837.6936.8236.8436.321.74%4,100
Sep 10, 202536.2136.2136.2136.2135.70-2.14%100
Sep 9, 202537.3437.3437.0037.0036.48-200
Sep 8, 202537.0037.0037.0037.0036.48-1.25%100
Sep 5, 202536.7937.4736.4237.4736.940.75%1,200
Sep 4, 202536.7137.1936.7037.1936.67-0.46%300
Sep 3, 202537.3937.3936.7437.3636.84-0.08%400
Sep 2, 202537.3937.3937.3937.3936.87--
Sep 1, 202536.5237.4635.2037.3936.87-4,900
Aug 29, 202536.4737.4736.4537.3936.87-0.27%5,800
Aug 28, 202537.4937.4937.4937.4936.96--
Aug 27, 202537.4937.4937.4937.4936.96-200
Aug 26, 202536.9037.4936.9037.4936.96-0.53%200
Aug 25, 202537.6937.6937.6937.6937.16--
Aug 22, 202537.6937.7037.6937.6937.162.11%300