Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL 38.01
-4.80 (-11.21%)
Nov 7, 2025, 6:05 PM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Nov 10, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Nov 7, 2025 | 38.00 | 38.01 | 38.00 | 38.01 | 38.01 | -11.21% | 200 |
| Nov 6, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - | - |
| Nov 5, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - | - |
| Nov 4, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - | - |
| Nov 3, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.44% | 100 |
| Oct 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| 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 22, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | - | - |
| Oct 21, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | - | - |
| Oct 20, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | - | - |
| Oct 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | - | - |
| Oct 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 31.32 | 0.21% | 200 |
| Oct 15, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 31.26 | - | - |
| Oct 14, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 31.26 | - | - |
| Oct 13, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 31.26 | 0.06% | 500 |
| Oct 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | - | - |
| Oct 9, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | - | - |
| Oct 8, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | - | - |
| Oct 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | - | - |
| Oct 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 31.24 | -7.33% | 100 |
| Oct 3, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.71 | - | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Oct 1, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 24, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 19, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 12, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 11, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 5, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |
| Sep 3, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.23 | - | - |