Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil
· Delayed Price · Currency is BRL 41.10
-1.83 (-4.26%)
Dec 5, 2025, 4:34 PM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.77 | 42.77 | 40.31 | 42.40 | 42.40 | -1.23% | 700 |
| Dec 4, 2025 | 41.23 | 42.94 | 41.23 | 42.93 | 42.93 | 2.21% | 500 |
| Dec 3, 2025 | 41.55 | 42.00 | 41.55 | 42.00 | 42.00 | - | 1,900 |
| Dec 2, 2025 | 40.90 | 42.00 | 40.90 | 42.00 | 42.00 | 1.50% | 1,100 |
| Dec 1, 2025 | 41.42 | 41.42 | 40.02 | 41.38 | 41.38 | -0.10% | 2,000 |
| Nov 28, 2025 | 41.49 | 41.49 | 40.17 | 41.42 | 41.42 | -0.14% | 1,300 |
| Nov 27, 2025 | 41.00 | 41.49 | 39.87 | 41.48 | 41.48 | -0.29% | 1,400 |
| Nov 26, 2025 | 42.63 | 43.16 | 40.75 | 41.60 | 41.60 | -0.93% | 3,800 |
| Nov 25, 2025 | 41.21 | 42.06 | 40.02 | 41.99 | 41.99 | 1.89% | 6,800 |
| Nov 24, 2025 | 39.40 | 41.52 | 38.99 | 41.21 | 41.21 | 3.28% | 16,500 |
| Nov 21, 2025 | 38.50 | 40.10 | 38.50 | 39.90 | 39.90 | 2.05% | 4,500 |
| Nov 19, 2025 | 39.50 | 40.01 | 38.50 | 39.10 | 39.10 | 0.21% | 6,900 |
| Nov 18, 2025 | 38.78 | 39.80 | 38.78 | 39.02 | 39.02 | -0.46% | 3,200 |
| Nov 17, 2025 | 37.42 | 39.96 | 37.20 | 39.20 | 39.20 | 5.97% | 9,700 |
| Nov 14, 2025 | 37.34 | 38.54 | 35.50 | 36.99 | 36.99 | 1.43% | 9,700 |
| Nov 13, 2025 | 36.78 | 37.24 | 36.00 | 36.47 | 36.47 | 0.39% | 5,100 |
| Nov 12, 2025 | 35.82 | 36.61 | 35.04 | 36.33 | 36.33 | 0.11% | 9,600 |
| Nov 11, 2025 | 36.44 | 37.56 | 35.51 | 36.29 | 36.29 | 1.11% | 5,400 |
| Nov 10, 2025 | 36.57 | 37.12 | 35.89 | 35.89 | 35.89 | -0.39% | 5,200 |
| Nov 7, 2025 | 35.19 | 36.81 | 35.00 | 36.03 | 36.03 | 1.46% | 3,500 |
| Nov 6, 2025 | 35.70 | 36.10 | 34.99 | 35.51 | 35.51 | -1.36% | 6,900 |
| Nov 5, 2025 | 35.00 | 36.00 | 34.72 | 36.00 | 36.00 | 3.69% | 9,000 |
| Nov 4, 2025 | 35.33 | 35.90 | 34.72 | 34.72 | 34.72 | -0.80% | 6,600 |
| Nov 3, 2025 | 35.25 | 35.77 | 34.84 | 35.00 | 35.00 | -0.71% | 4,800 |
| Oct 31, 2025 | 35.22 | 35.59 | 35.01 | 35.25 | 35.25 | 0.20% | 9,200 |
| Oct 30, 2025 | 37.20 | 37.20 | 34.70 | 35.18 | 35.18 | -14.59% | 15,000 |
| Oct 29, 2025 | 40.75 | 41.42 | 40.60 | 41.19 | 37.32 | 2.01% | 38,900 |
| Oct 28, 2025 | 39.75 | 40.49 | 39.75 | 40.38 | 36.59 | 3.54% | 35,200 |
| Oct 27, 2025 | 39.47 | 39.90 | 37.25 | 39.00 | 35.34 | 8.36% | 135,400 |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 32.61 | -0.66% | 100 |
| Oct 22, 2025 | 36.24 | 36.24 | 35.59 | 36.23 | 32.83 | -0.14% | 1,600 |
| Oct 21, 2025 | 35.50 | 36.28 | 35.50 | 36.28 | 32.87 | 1.60% | 300 |
| Oct 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 32.36 | -0.81% | 100 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.62 | - | 100 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.62 | -1.37% | 100 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 33.07 | 1.39% | 100 |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.62 | - | 500 |
| Oct 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.62 | - | 200 |
| Oct 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.62 | - | 1,800 |
| Oct 7, 2025 | 36.12 | 36.12 | 36.00 | 36.00 | 32.62 | -2.01% | 400 |
| Oct 3, 2025 | 36.00 | 36.74 | 36.00 | 36.74 | 33.29 | -0.94% | 400 |
| Oct 2, 2025 | 37.48 | 37.48 | 35.00 | 37.09 | 33.13 | 0.24% | 3,600 |
| Oct 1, 2025 | 37.46 | 37.97 | 36.62 | 37.00 | 33.05 | -1.31% | 7,200 |
| Sep 30, 2025 | 36.70 | 37.49 | 36.70 | 37.49 | 33.49 | 2.18% | 200 |
| Sep 29, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 32.78 | - | 500 |
| Sep 26, 2025 | 36.70 | 36.70 | 36.65 | 36.69 | 32.78 | -0.03% | 700 |
| Sep 24, 2025 | 36.71 | 36.71 | 36.70 | 36.70 | 32.79 | -0.81% | 300 |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 33.05 | 0.82% | 100 |
| Sep 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 32.79 | -0.54% | 200 |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 32.96 | - | 100 |
| Sep 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 32.96 | 0.41% | 300 |
| Sep 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 32.83 | - | 100 |
| Sep 12, 2025 | 36.84 | 36.84 | 36.50 | 36.75 | 32.83 | -0.24% | 1,900 |
| Sep 11, 2025 | 37.48 | 37.69 | 36.82 | 36.84 | 32.91 | 1.74% | 4,000 |
| Sep 10, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 32.35 | -2.14% | 100 |
| Sep 9, 2025 | 37.34 | 37.34 | 37.00 | 37.00 | 33.05 | - | 200 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 33.05 | -1.25% | 100 |
| Sep 5, 2025 | 36.79 | 37.47 | 36.42 | 37.47 | 33.47 | 0.75% | 1,200 |
| Sep 4, 2025 | 36.71 | 37.19 | 36.70 | 37.19 | 33.22 | -0.46% | 300 |
| Sep 3, 2025 | 37.39 | 37.39 | 36.74 | 37.36 | 33.38 | -0.08% | 400 |
| Sep 1, 2025 | 36.52 | 37.46 | 35.20 | 37.39 | 33.40 | - | 3,200 |
| Aug 29, 2025 | 36.47 | 37.47 | 36.45 | 37.39 | 33.40 | -0.27% | 5,800 |
| Aug 26, 2025 | 36.90 | 37.49 | 36.90 | 37.49 | 33.49 | -0.53% | 200 |
| Aug 22, 2025 | 37.69 | 37.70 | 37.69 | 37.69 | 33.67 | 2.11% | 300 |
| Aug 20, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 32.97 | - | 100 |
| Aug 18, 2025 | 36.92 | 37.45 | 36.80 | 36.91 | 32.97 | -1.49% | 4,300 |
| Aug 15, 2025 | 36.49 | 37.47 | 36.49 | 37.47 | 33.47 | -0.08% | 200 |
| Aug 12, 2025 | 36.90 | 37.50 | 36.90 | 37.50 | 33.50 | 1.63% | 2,600 |
| Aug 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 32.96 | -0.19% | 500 |
| Aug 6, 2025 | 37.48 | 37.48 | 36.28 | 36.97 | 33.03 | 0.33% | 900 |
| Aug 5, 2025 | 37.47 | 37.47 | 36.10 | 36.85 | 32.92 | -0.67% | 1,500 |
| Jul 31, 2025 | 36.90 | 37.38 | 36.16 | 37.10 | 33.14 | 0.30% | 900 |
| Jul 30, 2025 | 37.48 | 37.48 | 36.99 | 36.99 | 33.04 | -0.54% | 600 |
| Jul 29, 2025 | 36.28 | 37.19 | 36.10 | 37.19 | 33.22 | -0.24% | 1,200 |
| Jul 23, 2025 | 37.37 | 37.50 | 36.20 | 37.28 | 33.30 | 0.22% | 1,700 |
| Jul 21, 2025 | 37.10 | 37.20 | 37.10 | 37.20 | 33.23 | -0.75% | 300 |
| Jul 18, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 33.48 | 2.97% | 100 |
| Jul 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 32.52 | -1.60% | 300 |
| Jul 11, 2025 | 36.10 | 36.99 | 36.10 | 36.99 | 33.04 | -1.31% | 300 |
| Jul 10, 2025 | 35.38 | 37.48 | 35.38 | 37.48 | 33.48 | 2.91% | 400 |
| Jul 8, 2025 | 36.41 | 36.42 | 36.41 | 36.42 | 32.54 | 0.61% | 1,000 |
| Jul 7, 2025 | 35.00 | 36.46 | 35.00 | 36.20 | 32.34 | -1.15% | 700 |
| Jul 4, 2025 | 35.28 | 36.62 | 35.16 | 36.62 | 32.71 | -0.08% | 500 |
| Jul 3, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 32.74 | -0.38% | 1,000 |
| Jul 2, 2025 | 37.30 | 37.49 | 36.51 | 36.79 | 32.46 | -1.89% | 4,400 |
| Jul 1, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 33.09 | 2.46% | 700 |
| Jun 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 32.29 | -1.61% | 200 |
| Jun 24, 2025 | 36.62 | 37.20 | 36.58 | 37.20 | 32.82 | -0.85% | 600 |
| Jun 20, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 33.10 | -0.35% | 100 |
| Jun 16, 2025 | 37.30 | 37.65 | 37.30 | 37.65 | 33.22 | -0.42% | 700 |
| Jun 11, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 33.36 | 2.72% | 100 |
| Jun 9, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 32.48 | - | 400 |