Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL 37.00
+0.31 (0.84%)
Jan 23, 2026, 2:13 PM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.84% | 500 |
| Jan 13, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -5.92% | 500 |
| Dec 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.55 | - | 300 |
| Dec 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.55 | -2.50% | 100 |
| Dec 10, 2025 | 35.14 | 40.00 | 35.14 | 40.00 | 39.54 | 13.83% | 1,000 |
| Dec 1, 2025 | 35.00 | 35.14 | 35.00 | 35.14 | 34.74 | -5.05% | 1,300 |
| Nov 28, 2025 | 35.00 | 37.01 | 34.10 | 37.01 | 36.58 | -2.63% | 1,000 |
| Nov 7, 2025 | 38.00 | 38.01 | 38.00 | 38.01 | 37.57 | -11.21% | 200 |
| Nov 3, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.32 | -0.44% | 100 |
| Oct 30, 2025 | 43.63 | 43.63 | 43.00 | 43.00 | 42.50 | -9.47% | 200 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.50 | 47.50 | 43.13 | -3.06% | 1,100 |
| Oct 28, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 44.49 | 8.94% | 1,700 |
| Oct 27, 2025 | 40.01 | 45.00 | 40.01 | 44.98 | 40.84 | 28.51% | 1,900 |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 31.78 | 2.85% | 100 |
| Oct 23, 2025 | 34.11 | 34.11 | 34.03 | 34.03 | 30.90 | -0.21% | 1,100 |
| Oct 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 30.96 | 0.21% | 200 |
| Oct 13, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 30.90 | 0.06% | 500 |
| Oct 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 30.88 | -7.33% | 100 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 32.85 | -0.27% | 100 |