Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 45.89
0.00 (0.00%)
Jun 17, 2026, 11:32 AM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - | 200 |
| Jun 16, 2026 | 45.74 | 45.89 | 42.50 | 45.89 | 45.89 | -2.15% | 2,200 |
| Jun 15, 2026 | 46.49 | 46.99 | 45.02 | 46.90 | 46.90 | -2.29% | 800 |
| Jun 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.83% | 100 |
| Jun 11, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.02% | 200 |
| Jun 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.41% | 600 |
| Jun 9, 2026 | 45.00 | 45.99 | 44.50 | 45.99 | 45.99 | - | 1,000 |
| Jun 8, 2026 | 45.53 | 46.01 | 45.53 | 45.99 | 45.99 | -2.19% | 1,300 |
| Jun 3, 2026 | 47.16 | 47.16 | 47.02 | 47.02 | 47.02 | -1.98% | 200 |
| Jun 2, 2026 | 47.36 | 47.97 | 47.36 | 47.97 | 47.97 | -0.04% | 200 |
| Jun 1, 2026 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | -0.54% | 200 |
| May 29, 2026 | 47.50 | 48.25 | 47.41 | 48.25 | 48.25 | 0.52% | 700 |
| May 28, 2026 | 48.01 | 48.01 | 48.00 | 48.00 | 48.00 | -0.60% | 200 |
| May 27, 2026 | 48.28 | 48.29 | 48.28 | 48.29 | 48.29 | - | 200 |
| May 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.04% | 200 |
| May 21, 2026 | 47.67 | 48.31 | 47.53 | 48.31 | 48.31 | 0.25% | 300 |
| May 19, 2026 | 48.22 | 48.22 | 47.26 | 48.19 | 48.19 | -0.19% | 900 |
| May 18, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.19% | 200 |
| May 14, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.38% | 200 |
| May 13, 2026 | 47.72 | 47.72 | 47.71 | 47.71 | 47.71 | - | 500 |
| May 11, 2026 | 48.30 | 48.30 | 47.71 | 47.71 | 47.71 | -1.43% | 700 |
| May 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.17% | 100 |
| May 7, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.00% | 100 |
| 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 |