Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 37.49
-0.20 (-0.53%)
Aug 26, 2025, 4:22 PM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 36.90 | 37.49 | 36.90 | 37.49 | 37.49 | -0.53% | 200 |
| Aug 25, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - | - |
| Aug 22, 2025 | 37.69 | 37.70 | 37.69 | 37.69 | 37.69 | 2.11% | 300 |
| Aug 21, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | - |
| Aug 20, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | 100 |
| Aug 19, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | - |
| Aug 18, 2025 | 36.92 | 37.45 | 36.80 | 36.91 | 36.91 | -1.49% | 4,300 |
| Aug 15, 2025 | 36.49 | 37.47 | 36.49 | 37.47 | 37.47 | -0.08% | 200 |
| Aug 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 12, 2025 | 36.90 | 37.50 | 36.90 | 37.50 | 37.50 | 1.63% | 2,600 |
| Aug 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Aug 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.19% | 500 |
| Aug 7, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - | - |
| Aug 6, 2025 | 37.48 | 37.48 | 36.28 | 36.97 | 36.97 | 0.33% | 900 |
| Aug 5, 2025 | 37.47 | 37.47 | 36.10 | 36.85 | 36.85 | -0.67% | 1,800 |
| Aug 4, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Aug 1, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Jul 31, 2025 | 36.90 | 37.38 | 36.16 | 37.10 | 37.10 | 0.30% | 900 |
| Jul 30, 2025 | 37.48 | 37.48 | 36.99 | 36.99 | 36.99 | -0.54% | 600 |
| Jul 29, 2025 | 36.28 | 37.19 | 36.10 | 37.19 | 37.19 | -0.24% | 1,200 |
| Jul 28, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Jul 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Jul 24, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Jul 23, 2025 | 37.37 | 37.50 | 36.20 | 37.28 | 37.28 | 0.22% | 1,700 |
| Jul 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 21, 2025 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | -0.75% | 300 |
| Jul 18, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 2.97% | 100 |
| Jul 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.60% | 300 |
| Jul 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | - |
| Jul 14, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | - |
| Jul 11, 2025 | 36.10 | 36.99 | 36.10 | 36.99 | 36.99 | -1.31% | 300 |
| Jul 10, 2025 | 35.38 | 37.48 | 35.38 | 37.48 | 37.48 | 2.91% | 400 |
| Jul 9, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - | - |
| Jul 8, 2025 | 36.41 | 36.42 | 36.41 | 36.42 | 36.42 | 0.61% | 1,000 |
| Jul 7, 2025 | 35.00 | 36.46 | 35.00 | 36.20 | 36.20 | -1.15% | 700 |
| Jul 4, 2025 | 35.28 | 36.62 | 35.16 | 36.62 | 36.62 | -0.08% | 500 |
| Jul 3, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.38% | 1,000 |
| Jul 2, 2025 | 37.30 | 37.49 | 36.51 | 36.79 | 36.79 | -1.89% | 4,400 |
| Jul 1, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 2.46% | 700 |
| Jun 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.15 | - | - |
| Jun 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.14 | -1.61% | 200 |
| Jun 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | - | - |
| Jun 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | - | - |
| Jun 24, 2025 | 36.62 | 37.20 | 36.58 | 37.20 | 36.74 | -0.85% | 600 |
| Jun 23, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.05 | - | - |
| Jun 20, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.05 | -0.35% | 100 |
| Jun 18, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.18 | - | - |
| Jun 17, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.18 | - | - |