Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 48.48
+0.48 (1.00%)
May 7, 2026, 12:25 PM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 48.89 | 48.89 | 48.00 | 48.00 | 48.00 | -0.12% | 800 |
| May 4, 2026 | 48.05 | 48.10 | 48.05 | 48.06 | 48.06 | -1.01% | 900 |
| Apr 29, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.29% | 100 |
| Apr 28, 2026 | 49.50 | 49.50 | 48.69 | 48.69 | 48.69 | -2.62% | 300 |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.48% | 100 |
| Apr 24, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.45% | 300 |
| Apr 23, 2026 | 50.59 | 50.60 | 49.01 | 49.01 | 49.01 | -0.99% | 400 |
| Apr 22, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 100 |
| Apr 20, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 100 |
| Apr 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.10% | 100 |
| Apr 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 100 |
| Apr 15, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 200 |
| Apr 14, 2026 | 49.57 | 49.57 | 49.55 | 49.55 | 49.55 | - | 400 |
| Apr 13, 2026 | 49.62 | 50.75 | 49.01 | 49.55 | 49.55 | -0.14% | 500 |
| Apr 10, 2026 | 49.60 | 49.62 | 49.60 | 49.62 | 49.62 | -0.16% | 1,100 |
| Apr 9, 2026 | 49.65 | 49.70 | 47.59 | 49.70 | 49.70 | -0.20% | 600 |
| Apr 8, 2026 | 48.50 | 49.80 | 48.50 | 49.80 | 49.80 | 3.53% | 1,000 |
| Apr 6, 2026 | 48.10 | 48.13 | 48.10 | 48.10 | 48.10 | 0.06% | 400 |
| Apr 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.19% | 200 |
| Apr 1, 2026 | 47.52 | 47.99 | 47.50 | 47.98 | 47.98 | -0.04% | 700 |
| Mar 31, 2026 | 47.54 | 48.00 | 47.53 | 48.00 | 48.00 | 0.13% | 400 |
| Mar 30, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - | 400 |
| Mar 27, 2026 | 47.50 | 47.95 | 47.21 | 47.94 | 47.94 | 0.38% | 700 |
| Mar 26, 2026 | 46.01 | 47.76 | 46.01 | 47.76 | 47.76 | -0.50% | 300 |
| 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 |