Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
36.80
-0.63 (-1.68%)
Aug 11, 2025, 1:37 PM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.68% | 100 |
Aug 8, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Aug 7, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Aug 6, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Aug 5, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Aug 4, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Aug 1, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 31, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 30, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 29, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 28, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 25, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 24, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 23, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 22, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 21, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 18, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 17, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 16, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
Jul 15, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -8.71% | 100 |
Jul 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
Jul 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
Jul 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
Jul 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
Jul 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
Jul 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.16% | 100 |
Jul 4, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | - |
Jul 3, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -15.22% | 100 |
Jul 2, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jul 1, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 30, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 27, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 26, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 25, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 24, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 23, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 20, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
Jun 18, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |