Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL 37.43
-3.57 (-8.71%)
Jul 15, 2025, 10:09 AM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 16, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 13, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 12, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 11, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 10, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | - | - |
| Jun 9, 2025 | 35.80 | 45.99 | 35.80 | 45.99 | 45.99 | 24.30% | 200 |
| Jun 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| Jun 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| Jun 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| Jun 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| Jun 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |
| May 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | - | - |