Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 47.75
-0.25 (-0.52%)
Mar 26, 2026, 11:12 AM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 100 |
| Mar 23, 2026 | 47.69 | 47.69 | 47.40 | 47.40 | 47.40 | -0.61% | 400 |
| Mar 20, 2026 | 47.77 | 47.77 | 46.41 | 47.69 | 47.69 | -0.25% | 700 |
| Mar 18, 2026 | 47.78 | 47.81 | 47.78 | 47.81 | 47.81 | - | 300 |
| Mar 17, 2026 | 47.40 | 47.81 | 47.39 | 47.81 | 47.81 | 0.89% | 500 |
| Mar 13, 2026 | 47.00 | 47.93 | 46.00 | 47.39 | 47.39 | 0.83% | 500 |
| Mar 10, 2026 | 47.62 | 48.40 | 47.00 | 47.00 | 46.50 | - | 2,800 |
| Mar 9, 2026 | 46.91 | 47.00 | 46.91 | 47.00 | 46.50 | - | 900 |
| Mar 6, 2026 | 47.02 | 47.02 | 47.00 | 47.00 | 46.50 | -0.04% | 400 |
| Mar 5, 2026 | 48.00 | 48.00 | 47.01 | 47.02 | 46.52 | -1.01% | 600 |
| Mar 4, 2026 | 46.91 | 47.50 | 46.91 | 47.50 | 46.99 | 1.26% | 200 |
| Mar 3, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.41 | 0.43% | 400 |
| Mar 2, 2026 | 47.49 | 47.49 | 46.71 | 46.71 | 46.21 | -1.64% | 200 |
| Feb 27, 2026 | 45.60 | 47.49 | 45.60 | 47.49 | 46.99 | -0.23% | 700 |
| Feb 26, 2026 | 47.79 | 47.79 | 47.60 | 47.60 | 47.09 | 0.21% | 300 |
| Feb 25, 2026 | 45.90 | 47.85 | 45.90 | 47.50 | 46.99 | 4.40% | 1,700 |
| Feb 24, 2026 | 45.35 | 46.01 | 45.35 | 45.50 | 45.02 | -0.96% | 500 |
| Feb 23, 2026 | 45.99 | 45.99 | 44.06 | 45.94 | 45.45 | -0.11% | 3,300 |
| Feb 20, 2026 | 45.04 | 46.00 | 45.01 | 45.99 | 45.50 | 0.97% | 700 |
| Feb 19, 2026 | 46.50 | 48.49 | 45.26 | 45.55 | 45.07 | -3.09% | 1,700 |
| Feb 18, 2026 | 45.01 | 47.00 | 45.01 | 47.00 | 46.50 | - | 300 |
| Feb 13, 2026 | 45.81 | 47.00 | 45.81 | 47.00 | 46.50 | -0.53% | 300 |
| Feb 12, 2026 | 47.87 | 47.87 | 45.00 | 47.25 | 46.75 | 0.53% | 800 |
| Feb 11, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 46.50 | - | 200 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 0.32% | 100 |
| Feb 9, 2026 | 46.39 | 46.90 | 46.39 | 46.85 | 46.35 | 1.96% | 700 |
| Feb 6, 2026 | 45.72 | 45.95 | 45.05 | 45.95 | 45.46 | - | 500 |
| Feb 5, 2026 | 46.25 | 46.25 | 45.95 | 45.95 | 45.46 | - | 200 |
| Feb 4, 2026 | 45.23 | 45.95 | 45.23 | 45.95 | 45.46 | -0.67% | 200 |
| Feb 3, 2026 | 47.44 | 47.45 | 45.00 | 46.26 | 45.77 | 1.11% | 1,400 |
| Feb 2, 2026 | 44.40 | 45.75 | 43.27 | 45.75 | 45.26 | 1.17% | 900 |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.74 | - | 700 |
| Jan 29, 2026 | 44.77 | 45.22 | 44.00 | 45.22 | 44.74 | 0.96% | 1,300 |
| Jan 28, 2026 | 42.60 | 45.49 | 42.39 | 44.79 | 44.31 | 2.97% | 1,600 |
| Jan 27, 2026 | 43.10 | 44.00 | 43.10 | 43.50 | 43.04 | 3.06% | 1,200 |
| Jan 26, 2026 | 43.51 | 43.51 | 42.21 | 42.21 | 41.76 | -2.99% | 1,100 |
| Jan 23, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.05 | -0.68% | 100 |
| Jan 22, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.34 | 0.05% | 100 |
| Jan 21, 2026 | 43.84 | 44.30 | 43.79 | 43.79 | 43.32 | 0.07% | 700 |
| Jan 20, 2026 | 43.75 | 46.12 | 43.75 | 43.76 | 43.29 | -0.55% | 600 |
| Jan 19, 2026 | 45.00 | 45.99 | 42.01 | 44.00 | 43.53 | -0.68% | 500 |
| Jan 16, 2026 | 44.05 | 44.30 | 44.05 | 44.30 | 43.83 | -0.45% | 300 |
| Jan 15, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 44.03 | 0.43% | 200 |
| Jan 14, 2026 | 45.46 | 45.47 | 44.31 | 44.31 | 43.84 | 0.70% | 900 |
| Jan 13, 2026 | 43.84 | 44.00 | 41.72 | 44.00 | 43.53 | -1.12% | 1,400 |
| Jan 12, 2026 | 44.95 | 45.80 | 44.50 | 44.50 | 44.03 | - | 1,400 |
| Jan 9, 2026 | 44.95 | 44.95 | 44.50 | 44.50 | 44.03 | -1.00% | 500 |
| Jan 8, 2026 | 44.75 | 44.95 | 44.01 | 44.95 | 44.47 | 0.45% | 300 |
| Jan 7, 2026 | 44.79 | 44.79 | 44.00 | 44.75 | 44.27 | -0.25% | 600 |