Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil
· Delayed Price · Currency is BRL 47.00
-0.02 (-0.04%)
At close: Mar 6, 2026
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.02 | 47.02 | 47.00 | 47.00 | 47.00 | -0.04% | 400 |
| Mar 5, 2026 | 48.00 | 48.00 | 47.01 | 47.02 | 47.02 | -1.01% | 600 |
| Mar 4, 2026 | 46.91 | 47.50 | 46.91 | 47.50 | 47.50 | 1.26% | 200 |
| Mar 3, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.43% | 400 |
| Mar 2, 2026 | 47.49 | 47.49 | 46.71 | 46.71 | 46.71 | -1.64% | 200 |
| Feb 27, 2026 | 45.60 | 47.49 | 45.60 | 47.49 | 47.49 | -0.23% | 700 |
| Feb 26, 2026 | 47.79 | 47.79 | 47.60 | 47.60 | 47.60 | 0.21% | 300 |
| Feb 25, 2026 | 45.90 | 47.85 | 45.90 | 47.50 | 47.50 | 4.40% | 1,700 |
| Feb 24, 2026 | 45.35 | 46.01 | 45.35 | 45.50 | 45.50 | -0.96% | 500 |
| Feb 23, 2026 | 45.99 | 45.99 | 44.06 | 45.94 | 45.94 | -0.11% | 3,300 |
| Feb 20, 2026 | 45.04 | 46.00 | 45.01 | 45.99 | 45.99 | 0.97% | 700 |
| Feb 19, 2026 | 46.50 | 48.49 | 45.26 | 45.55 | 45.55 | -3.09% | 1,700 |
| Feb 18, 2026 | 45.01 | 47.00 | 45.01 | 47.00 | 47.00 | - | 300 |
| Feb 13, 2026 | 45.81 | 47.00 | 45.81 | 47.00 | 47.00 | -0.53% | 300 |
| Feb 12, 2026 | 47.87 | 47.87 | 45.00 | 47.25 | 47.25 | 0.53% | 800 |
| Feb 11, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - | 200 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | 100 |
| Feb 9, 2026 | 46.39 | 46.90 | 46.39 | 46.85 | 46.85 | 1.96% | 700 |
| Feb 6, 2026 | 45.72 | 45.95 | 45.05 | 45.95 | 45.95 | - | 500 |
| Feb 5, 2026 | 46.25 | 46.25 | 45.95 | 45.95 | 45.95 | - | 200 |
| Feb 4, 2026 | 45.23 | 45.95 | 45.23 | 45.95 | 45.95 | -0.67% | 200 |
| Feb 3, 2026 | 47.44 | 47.45 | 45.00 | 46.26 | 46.26 | 1.11% | 1,400 |
| Feb 2, 2026 | 44.40 | 45.75 | 43.27 | 45.75 | 45.75 | 1.17% | 900 |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - | 700 |
| Jan 29, 2026 | 44.77 | 45.22 | 44.00 | 45.22 | 45.22 | 0.96% | 1,300 |
| Jan 28, 2026 | 42.60 | 45.49 | 42.39 | 44.79 | 44.79 | 2.97% | 1,600 |
| Jan 27, 2026 | 43.10 | 44.00 | 43.10 | 43.50 | 43.50 | 3.06% | 1,200 |
| Jan 26, 2026 | 43.51 | 43.51 | 42.21 | 42.21 | 42.21 | -2.99% | 1,100 |
| Jan 23, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.68% | 100 |
| Jan 22, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.05% | 100 |
| Jan 21, 2026 | 43.84 | 44.30 | 43.79 | 43.79 | 43.79 | 0.07% | 700 |
| Jan 20, 2026 | 43.75 | 46.12 | 43.75 | 43.76 | 43.76 | -0.55% | 600 |
| Jan 19, 2026 | 45.00 | 45.99 | 42.01 | 44.00 | 44.00 | -0.68% | 500 |
| Jan 16, 2026 | 44.05 | 44.30 | 44.05 | 44.30 | 44.30 | -0.45% | 300 |
| Jan 15, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 0.43% | 200 |
| Jan 14, 2026 | 45.46 | 45.47 | 44.31 | 44.31 | 44.31 | 0.70% | 900 |
| Jan 13, 2026 | 43.84 | 44.00 | 41.72 | 44.00 | 44.00 | -1.12% | 1,400 |
| Jan 12, 2026 | 44.95 | 45.80 | 44.50 | 44.50 | 44.50 | - | 1,400 |
| Jan 9, 2026 | 44.95 | 44.95 | 44.50 | 44.50 | 44.50 | -1.00% | 500 |
| Jan 8, 2026 | 44.75 | 44.95 | 44.01 | 44.95 | 44.95 | 0.45% | 300 |
| Jan 7, 2026 | 44.79 | 44.79 | 44.00 | 44.75 | 44.75 | -0.25% | 600 |
| Jan 6, 2026 | 45.05 | 45.05 | 42.52 | 44.86 | 44.86 | -0.44% | 1,100 |
| Jan 5, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - | 100 |
| Jan 2, 2026 | 45.05 | 45.06 | 45.05 | 45.06 | 45.06 | -0.86% | 300 |
| Dec 30, 2025 | 44.50 | 45.45 | 43.03 | 45.45 | 45.00 | 2.07% | 1,600 |
| Dec 29, 2025 | 42.95 | 44.53 | 42.95 | 44.53 | 44.09 | 3.56% | 300 |
| Dec 26, 2025 | 44.79 | 44.80 | 42.06 | 43.00 | 42.58 | 2.11% | 500 |
| Dec 23, 2025 | 44.80 | 44.80 | 42.11 | 42.11 | 41.69 | -2.07% | 700 |
| Dec 22, 2025 | 42.66 | 44.80 | 41.05 | 43.00 | 42.58 | -0.23% | 1,800 |
| Dec 19, 2025 | 44.79 | 44.79 | 43.10 | 43.10 | 42.67 | 2.50% | 200 |
| Dec 18, 2025 | 40.01 | 42.11 | 40.00 | 42.05 | 41.63 | -0.14% | 1,200 |
| Dec 16, 2025 | 42.70 | 42.70 | 42.00 | 42.11 | 41.69 | -1.50% | 900 |
| Dec 15, 2025 | 42.77 | 42.77 | 42.12 | 42.75 | 42.33 | -0.05% | 1,200 |
| Dec 12, 2025 | 42.40 | 42.77 | 42.40 | 42.77 | 42.35 | 0.90% | 500 |
| Dec 11, 2025 | 41.91 | 42.39 | 41.90 | 42.39 | 41.97 | -0.02% | 600 |
| Dec 10, 2025 | 42.40 | 42.40 | 41.71 | 42.40 | 41.98 | - | 2,100 |
| Dec 9, 2025 | 41.54 | 42.40 | 41.54 | 42.40 | 41.98 | - | 2,400 |
| Dec 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | - | 200 |
| Dec 5, 2025 | 42.77 | 42.77 | 40.31 | 42.40 | 41.98 | -1.23% | 700 |
| Dec 4, 2025 | 41.23 | 42.94 | 41.23 | 42.93 | 42.51 | 2.21% | 500 |
| Dec 3, 2025 | 41.55 | 42.00 | 41.55 | 42.00 | 41.59 | - | 1,900 |
| Dec 2, 2025 | 40.90 | 42.00 | 40.90 | 42.00 | 41.59 | 1.50% | 1,100 |
| Dec 1, 2025 | 41.42 | 41.42 | 40.02 | 41.38 | 40.97 | -0.10% | 2,000 |
| Nov 28, 2025 | 41.49 | 41.49 | 40.17 | 41.42 | 41.01 | -0.14% | 1,300 |
| Nov 27, 2025 | 41.00 | 41.49 | 39.87 | 41.48 | 41.07 | -0.29% | 1,400 |
| Nov 26, 2025 | 42.63 | 43.16 | 40.75 | 41.60 | 41.19 | -0.93% | 3,800 |
| Nov 25, 2025 | 41.21 | 42.06 | 40.02 | 41.99 | 41.58 | 1.89% | 6,800 |
| Nov 24, 2025 | 39.40 | 41.52 | 38.99 | 41.21 | 40.80 | 3.28% | 16,500 |
| Nov 21, 2025 | 38.50 | 40.10 | 38.50 | 39.90 | 39.51 | 2.05% | 4,500 |
| Nov 19, 2025 | 39.50 | 40.01 | 38.50 | 39.10 | 38.71 | 0.21% | 6,900 |
| Nov 18, 2025 | 38.78 | 39.80 | 38.78 | 39.02 | 38.63 | -0.46% | 3,200 |
| Nov 17, 2025 | 37.42 | 39.96 | 37.20 | 39.20 | 38.81 | 5.97% | 9,700 |
| Nov 14, 2025 | 37.34 | 38.54 | 35.50 | 36.99 | 36.62 | 1.43% | 9,700 |
| Nov 13, 2025 | 36.78 | 37.24 | 36.00 | 36.47 | 36.11 | 0.39% | 5,100 |
| Nov 12, 2025 | 35.82 | 36.61 | 35.04 | 36.33 | 35.97 | 0.11% | 9,600 |
| Nov 11, 2025 | 36.44 | 37.56 | 35.51 | 36.29 | 35.93 | 1.11% | 5,400 |
| Nov 10, 2025 | 36.57 | 37.12 | 35.89 | 35.89 | 35.54 | -0.39% | 5,200 |
| Nov 7, 2025 | 35.19 | 36.81 | 35.00 | 36.03 | 35.67 | 1.46% | 3,500 |
| Nov 6, 2025 | 35.70 | 36.10 | 34.99 | 35.51 | 35.16 | -1.36% | 6,900 |
| Nov 5, 2025 | 35.00 | 36.00 | 34.72 | 36.00 | 35.64 | 3.69% | 9,000 |
| Nov 4, 2025 | 35.33 | 35.90 | 34.72 | 34.72 | 34.38 | -0.80% | 6,600 |
| Nov 3, 2025 | 35.25 | 35.77 | 34.84 | 35.00 | 34.65 | -0.71% | 4,800 |
| Oct 31, 2025 | 35.22 | 35.59 | 35.01 | 35.25 | 34.90 | 0.20% | 9,200 |
| Oct 30, 2025 | 37.20 | 37.20 | 34.70 | 35.18 | 34.83 | -14.59% | 15,000 |
| Oct 29, 2025 | 40.75 | 41.42 | 40.60 | 41.19 | 36.95 | 2.01% | 38,900 |
| Oct 28, 2025 | 39.75 | 40.49 | 39.75 | 40.38 | 36.23 | 3.54% | 35,200 |
| Oct 27, 2025 | 39.47 | 39.90 | 37.25 | 39.00 | 34.99 | 8.36% | 135,400 |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 32.29 | -0.66% | 100 |
| Oct 22, 2025 | 36.24 | 36.24 | 35.59 | 36.23 | 32.50 | -0.14% | 1,600 |
| Oct 21, 2025 | 35.50 | 36.28 | 35.50 | 36.28 | 32.55 | 1.60% | 300 |
| Oct 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 32.04 | -0.81% | 100 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.30 | - | 100 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.30 | -1.37% | 100 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 32.75 | 1.39% | 100 |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.30 | - | 500 |
| Oct 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.30 | - | 200 |
| Oct 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 32.30 | - | 1,800 |
| Oct 7, 2025 | 36.12 | 36.12 | 36.00 | 36.00 | 32.30 | -2.01% | 400 |
| Oct 3, 2025 | 36.00 | 36.74 | 36.00 | 36.74 | 32.96 | -0.94% | 400 |
| Oct 2, 2025 | 37.48 | 37.48 | 35.00 | 37.09 | 32.81 | 0.24% | 3,600 |