Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 46.00
0.00 (0.00%)
Sep 30, 2026, 1:51 PM GMT-3
BVMF:CEEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | - | - | 200 |
| Sep 29, 2026 | 46.01 | 46.01 | 46.00 | 46.00 | 46.00 | 0.09% | 500 |
| Sep 28, 2026 | 45.95 | 45.96 | 45.95 | 45.96 | 45.96 | - | 300 |
| Sep 25, 2026 | 46.08 | 46.30 | 45.23 | 45.96 | 45.96 | -1.42% | 3,400 |
| Sep 24, 2026 | 47.04 | 47.49 | 46.62 | 46.62 | 46.62 | -2.31% | 1,300 |
| Sep 23, 2026 | 48.38 | 48.39 | 48.22 | 48.22 | 47.72 | -0.35% | 2,900 |
| Sep 22, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 47.89 | 1.23% | 700 |
| Sep 21, 2026 | 46.99 | 47.80 | 46.99 | 47.80 | 47.31 | 3.42% | 1,600 |
| Sep 18, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 45.74 | -1.66% | 200 |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.52 | 1.18% | 100 |
| Sep 15, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 45.97 | - | 100 |
| Sep 14, 2026 | 46.39 | 46.45 | 46.04 | 46.45 | 45.97 | 0.13% | 600 |
| Sep 11, 2026 | 46.05 | 46.39 | 46.05 | 46.39 | 45.91 | -0.41% | 200 |
| Sep 10, 2026 | 46.15 | 46.58 | 46.12 | 46.58 | 46.10 | 0.39% | 400 |
| Sep 9, 2026 | 46.42 | 46.42 | 46.40 | 46.40 | 45.92 | -2.01% | 300 |
| Sep 8, 2026 | 47.30 | 47.40 | 46.12 | 47.35 | 46.86 | 0.32% | 500 |
| Sep 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.71 | 1.61% | 100 |
| Sep 3, 2026 | 46.93 | 46.93 | 46.07 | 46.45 | 45.97 | -1.11% | 900 |
| Sep 2, 2026 | 46.99 | 46.99 | 46.10 | 46.97 | 46.49 | 0.04% | 700 |
| Aug 31, 2026 | 46.33 | 46.95 | 46.33 | 46.95 | 46.47 | 1.40% | 300 |
| Aug 27, 2026 | 46.12 | 46.30 | 46.01 | 46.30 | 45.82 | -1.49% | 500 |
| Aug 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.52 | - | 100 |
| Aug 25, 2026 | 46.99 | 47.00 | 46.99 | 47.00 | 46.52 | 0.02% | 300 |
| Aug 24, 2026 | 46.98 | 47.08 | 46.98 | 46.99 | 46.51 | 1.71% | 300 |
| Aug 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.72 | -0.22% | 100 |
| Aug 20, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.82 | 0.22% | 100 |
| Aug 19, 2026 | 46.02 | 46.20 | 46.01 | 46.20 | 45.72 | -0.65% | 300 |
| Aug 18, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.02 | - | 100 |
| Aug 17, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.02 | 1.09% | 200 |
| Aug 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.53 | - | 200 |
| Aug 12, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 45.53 | 0.22% | 200 |
| Aug 11, 2026 | 46.80 | 46.80 | 45.90 | 45.90 | 45.43 | -2.07% | 500 |
| Aug 10, 2026 | 46.02 | 46.87 | 46.02 | 46.87 | 46.39 | 1.89% | 200 |
| Aug 6, 2026 | 46.10 | 46.10 | 45.90 | 46.00 | 45.53 | -0.76% | 1,800 |
| Aug 5, 2026 | 46.50 | 46.58 | 46.25 | 46.35 | 45.87 | -0.13% | 1,100 |
| Aug 4, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 45.93 | 0.02% | 100 |
| Aug 3, 2026 | 47.48 | 47.48 | 46.40 | 46.40 | 45.92 | -0.24% | 300 |
| Jul 30, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.03 | 2.11% | 100 |
| Jul 29, 2026 | 46.80 | 46.80 | 45.55 | 45.55 | 45.08 | -1.92% | 1,000 |
| Jul 28, 2026 | 46.72 | 46.72 | 46.44 | 46.44 | 45.96 | -0.56% | 1,300 |
| Jul 27, 2026 | 46.87 | 47.75 | 46.19 | 46.70 | 46.22 | -0.21% | 1,900 |
| Jul 24, 2026 | 46.93 | 46.93 | 46.80 | 46.80 | 46.32 | 0.65% | 200 |
| Jul 23, 2026 | 47.05 | 47.05 | 46.50 | 46.50 | 46.02 | -0.53% | 600 |
| Jul 21, 2026 | 47.09 | 48.70 | 46.75 | 46.75 | 46.27 | 0.54% | 1,300 |
| Jul 17, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.02 | -1.27% | 400 |
| Jul 15, 2026 | 47.09 | 47.10 | 47.09 | 47.10 | 46.61 | -0.06% | 200 |
| Jul 10, 2026 | 45.81 | 47.13 | 45.81 | 47.13 | 46.64 | -0.04% | 200 |
| Jul 8, 2026 | 46.49 | 47.15 | 45.65 | 47.15 | 46.66 | 1.57% | 1,200 |
| Jul 7, 2026 | 46.38 | 46.42 | 46.38 | 46.42 | 45.94 | 0.91% | 200 |
| Jul 6, 2026 | 45.32 | 46.00 | 45.31 | 46.00 | 45.53 | 1.52% | 800 |