Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock37.00
+0.31 (0.84%)
Jan 23, 2026, 2:13 PM GMT-3
BVMF:CEEB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -1.35% | 100 |
| May 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | 200 |
| Apr 7, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 100 |
| Apr 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.26% | 400 |
| Mar 26, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 100 |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 100 |
| Mar 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 200 |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 100 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 12.00% | 100 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.50 | 2.70% | 400 |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | 0.84% | 500 |
| Jan 13, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.21 | -4.83% | 500 |
| Dec 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.04 | - | 300 |
| Dec 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.04 | -2.50% | 100 |
| Dec 10, 2025 | 35.14 | 40.00 | 35.14 | 40.00 | 39.02 | 13.83% | 1,000 |
| Dec 1, 2025 | 35.00 | 35.14 | 35.00 | 35.14 | 34.28 | -5.05% | 1,300 |