Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 44.78
+0.78 (1.77%)
Nov 9, 2026, 10:31 PM GMT-3
BVMF:CEEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 43.76 | 44.78 | 43.76 | 44.78 | - | - | 200 |
| Nov 9, 2026 | 43.76 | 44.78 | 43.76 | 44.78 | - | 1.77% | 300 |
| Nov 6, 2026 | 43.77 | 44.00 | 43.75 | 44.00 | 44.00 | 0.57% | 400 |
| Nov 5, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 100 |
| Nov 4, 2026 | 43.99 | 43.99 | 43.75 | 43.75 | 43.75 | -0.57% | 4,300 |
| Nov 3, 2026 | 43.59 | 44.00 | 43.59 | 44.00 | 44.00 | -1.68% | 2,700 |
| Oct 30, 2026 | 43.01 | 44.75 | 42.75 | 44.75 | 44.75 | 0.63% | 29,200 |
| Oct 29, 2026 | 44.30 | 44.47 | 42.02 | 44.47 | 44.47 | -0.04% | 900 |
| Oct 28, 2026 | 43.00 | 44.49 | 42.00 | 44.49 | 44.49 | -4.79% | 1,500 |
| Oct 27, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 5.01% | 100 |
| Oct 26, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.20% | 100 |
| Oct 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.64% | 100 |
| Oct 22, 2026 | 46.23 | 46.23 | 43.92 | 45.21 | 45.21 | -2.14% | 3,100 |
| Oct 21, 2026 | 46.43 | 46.46 | 46.20 | 46.20 | 46.20 | -1.70% | 600 |
| Oct 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 200 |
| Oct 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 200 |
| Oct 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.05% | 100 |
| Oct 14, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.94% | 300 |
| Oct 13, 2026 | 46.50 | 46.95 | 46.20 | 46.95 | 46.95 | 1.62% | 1,200 |
| Oct 9, 2026 | 47.19 | 47.20 | 46.20 | 46.20 | 46.20 | 0.11% | 1,500 |
| Oct 8, 2026 | 47.38 | 48.75 | 46.15 | 46.15 | 46.15 | -2.62% | 1,700 |
| Oct 6, 2026 | 47.39 | 47.39 | 46.22 | 47.39 | 47.39 | -0.02% | 400 |
| Oct 5, 2026 | 46.46 | 47.40 | 46.46 | 47.40 | 47.40 | 2.05% | 1,300 |
| Oct 2, 2026 | 46.84 | 46.84 | 45.30 | 46.45 | 46.45 | 0.98% | 600 |
| Oct 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Sep 30, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | - | 200 |
| Sep 29, 2026 | 46.01 | 46.01 | 46.00 | 46.00 | 46.00 | 0.09% | 300 |
| 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 |