Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL 36.70
0.00 (0.00%)
At close: Oct 2, 2025
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | - |
| Oct 8, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | - |
| Oct 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | - |
| Oct 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -7.33% | 100 |
| Oct 3, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Oct 1, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 24, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 19, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 12, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 11, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 5, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 3, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Sep 1, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | - | - |
| Aug 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.18 | -0.27% | 100 |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - | - |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | -1.68% | 100 |
| Aug 8, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |
| Aug 7, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |
| Aug 6, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |
| Aug 5, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |
| Aug 4, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |
| Aug 1, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 36.90 | - | - |