Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL 35.14
-1.87 (-5.05%)
Dec 1, 2025, 4:36 PM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.00 | 35.14 | 35.00 | 35.14 | 35.14 | -5.05% | 1,300 |
| Nov 28, 2025 | 35.00 | 37.01 | 34.10 | 37.01 | 37.01 | -2.63% | 1,000 |
| Nov 7, 2025 | 38.00 | 38.01 | 38.00 | 38.01 | 38.01 | -11.21% | 200 |
| Nov 3, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.44% | 100 |
| Oct 30, 2025 | 43.63 | 43.63 | 43.00 | 43.00 | 43.00 | -9.47% | 200 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.50 | 47.50 | 43.63 | -3.06% | 1,100 |
| Oct 28, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 45.01 | 8.94% | 1,700 |
| Oct 27, 2025 | 40.01 | 45.00 | 40.01 | 44.98 | 41.32 | 28.51% | 1,900 |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 32.15 | 2.85% | 100 |
| Oct 23, 2025 | 34.11 | 34.11 | 34.03 | 34.03 | 31.26 | -0.21% | 1,100 |
| Oct 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | 0.21% | 200 |
| Oct 13, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 31.26 | 0.06% | 500 |
| Oct 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | -7.33% | 100 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | -0.27% | 100 |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 33.32 | -1.68% | 100 |
| Jul 15, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 33.89 | -8.71% | 100 |
| Jul 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 37.13 | 5.16% | 100 |
| Jul 3, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 35.31 | -15.22% | 100 |