Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil · Delayed Price · Currency is BRL 46.58
+0.18 (0.39%)
Sep 10, 2026, 2:04 PM GMT-3
BVMF:CEEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 46.42 | 46.42 | 46.40 | 46.40 | 46.40 | -2.01% | 300 |
| Sep 8, 2026 | 47.30 | 47.40 | 46.12 | 47.35 | 47.35 | 0.32% | 500 |
| Sep 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.61% | 100 |
| Sep 3, 2026 | 46.93 | 46.93 | 46.07 | 46.45 | 46.45 | -1.11% | 900 |
| Sep 2, 2026 | 46.99 | 46.99 | 46.10 | 46.97 | 46.97 | 0.04% | 700 |
| Aug 31, 2026 | 46.33 | 46.95 | 46.33 | 46.95 | 46.95 | 1.40% | 300 |
| Aug 27, 2026 | 46.12 | 46.30 | 46.01 | 46.30 | 46.30 | -1.49% | 500 |
| Aug 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 100 |
| Aug 25, 2026 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | 0.02% | 300 |
| Aug 24, 2026 | 46.98 | 47.08 | 46.98 | 46.99 | 46.99 | 1.71% | 300 |
| Aug 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 100 |
| Aug 20, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | 100 |
| Aug 19, 2026 | 46.02 | 46.20 | 46.01 | 46.20 | 46.20 | -0.65% | 300 |
| Aug 18, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 100 |
| Aug 17, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 1.09% | 200 |
| Aug 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Aug 12, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | 0.22% | 200 |
| Aug 11, 2026 | 46.80 | 46.80 | 45.90 | 45.90 | 45.90 | -2.07% | 500 |
| Aug 10, 2026 | 46.02 | 46.87 | 46.02 | 46.87 | 46.87 | 1.89% | 200 |
| Aug 6, 2026 | 46.10 | 46.10 | 45.90 | 46.00 | 46.00 | -0.76% | 1,800 |
| Aug 5, 2026 | 46.50 | 46.58 | 46.25 | 46.35 | 46.35 | -0.13% | 1,100 |
| Aug 4, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.02% | 100 |
| Aug 3, 2026 | 47.48 | 47.48 | 46.40 | 46.40 | 46.40 | -0.24% | 300 |
| Jul 30, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 2.11% | 100 |
| Jul 29, 2026 | 46.80 | 46.80 | 45.55 | 45.55 | 45.55 | -1.92% | 1,000 |
| Jul 28, 2026 | 46.72 | 46.72 | 46.44 | 46.44 | 46.44 | -0.56% | 1,300 |
| Jul 27, 2026 | 46.87 | 47.75 | 46.19 | 46.70 | 46.70 | -0.21% | 1,900 |
| Jul 24, 2026 | 46.93 | 46.93 | 46.80 | 46.80 | 46.80 | 0.65% | 200 |
| Jul 23, 2026 | 47.05 | 47.05 | 46.50 | 46.50 | 46.50 | -0.53% | 600 |
| Jul 21, 2026 | 47.09 | 48.70 | 46.75 | 46.75 | 46.75 | 0.54% | 1,300 |
| Jul 17, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.27% | 400 |
| Jul 15, 2026 | 47.09 | 47.10 | 47.09 | 47.10 | 47.10 | -0.06% | 200 |
| Jul 10, 2026 | 45.81 | 47.13 | 45.81 | 47.13 | 47.13 | -0.04% | 200 |
| Jul 8, 2026 | 46.49 | 47.15 | 45.65 | 47.15 | 47.15 | 1.57% | 1,200 |
| Jul 7, 2026 | 46.38 | 46.42 | 46.38 | 46.42 | 46.42 | 0.91% | 200 |
| Jul 6, 2026 | 45.32 | 46.00 | 45.31 | 46.00 | 46.00 | 1.52% | 800 |
| Jul 3, 2026 | 46.53 | 46.53 | 45.10 | 45.31 | 45.31 | -0.18% | 2,800 |
| Jul 2, 2026 | 45.64 | 45.64 | 45.39 | 45.39 | 45.39 | -0.90% | 500 |
| Jul 1, 2026 | 45.62 | 45.80 | 45.43 | 45.80 | 45.80 | -1.70% | 400 |
| Jun 30, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.13% | 100 |
| Jun 29, 2026 | 45.01 | 46.65 | 44.60 | 46.65 | 46.65 | 2.10% | 400 |
| Jun 25, 2026 | 45.25 | 45.69 | 45.11 | 45.69 | 45.69 | 1.05% | 300 |
| Jun 24, 2026 | 45.70 | 45.71 | 45.70 | 45.71 | 45.21 | 1.33% | 500 |
| Jun 23, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 44.62 | 0.13% | 100 |
| Jun 22, 2026 | 45.00 | 48.20 | 44.57 | 45.05 | 44.56 | -1.64% | 2,800 |
| Jun 19, 2026 | 45.88 | 45.88 | 45.80 | 45.80 | 45.30 | -0.20% | 300 |
| Jun 17, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.39 | - | 200 |
| Jun 16, 2026 | 45.74 | 45.89 | 42.50 | 45.89 | 45.39 | -2.15% | 2,200 |
| Jun 15, 2026 | 46.49 | 46.99 | 45.02 | 46.90 | 46.39 | -2.29% | 800 |
| Jun 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.48 | 4.83% | 100 |