Companhia de Eletricidade do Estado da Bahia - COELBA (BVMF:CEEB3)
Brazil
· Delayed Price · Currency is BRL 48.69
-1.31 (-2.62%)
Apr 28, 2026, 3:05 PM GMT-3
BVMF:CEEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.48% | 100 |
| Apr 24, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.45% | 300 |
| Apr 23, 2026 | 50.59 | 50.60 | 49.01 | 49.01 | 49.01 | -0.99% | 400 |
| Apr 22, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 100 |
| Apr 20, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 100 |
| Apr 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.10% | 100 |
| Apr 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 100 |
| Apr 15, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 200 |
| Apr 14, 2026 | 49.57 | 49.57 | 49.55 | 49.55 | 49.55 | - | 400 |
| Apr 13, 2026 | 49.62 | 50.75 | 49.01 | 49.55 | 49.55 | -0.14% | 500 |
| Apr 10, 2026 | 49.60 | 49.62 | 49.60 | 49.62 | 49.62 | -0.16% | 1,100 |
| Apr 9, 2026 | 49.65 | 49.70 | 47.59 | 49.70 | 49.70 | -0.20% | 600 |
| Apr 8, 2026 | 48.50 | 49.80 | 48.50 | 49.80 | 49.80 | 3.53% | 1,000 |
| Apr 6, 2026 | 48.10 | 48.13 | 48.10 | 48.10 | 48.10 | 0.06% | 400 |
| Apr 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.19% | 200 |
| Apr 1, 2026 | 47.52 | 47.99 | 47.50 | 47.98 | 47.98 | -0.04% | 700 |
| Mar 31, 2026 | 47.54 | 48.00 | 47.53 | 48.00 | 48.00 | 0.13% | 400 |
| Mar 30, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - | 400 |
| Mar 27, 2026 | 47.50 | 47.95 | 47.21 | 47.94 | 47.94 | 0.38% | 700 |
| Mar 26, 2026 | 46.01 | 47.76 | 46.01 | 47.76 | 47.76 | -0.50% | 300 |
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 100 |
| Mar 23, 2026 | 47.69 | 47.69 | 47.40 | 47.40 | 47.40 | -0.61% | 400 |
| Mar 20, 2026 | 47.77 | 47.77 | 46.41 | 47.69 | 47.69 | -0.25% | 700 |
| Mar 18, 2026 | 47.78 | 47.81 | 47.78 | 47.81 | 47.81 | - | 300 |
| Mar 17, 2026 | 47.40 | 47.81 | 47.39 | 47.81 | 47.81 | 0.89% | 500 |
| Mar 13, 2026 | 47.00 | 47.93 | 46.00 | 47.39 | 47.39 | 0.83% | 500 |
| Mar 10, 2026 | 47.62 | 48.40 | 47.00 | 47.00 | 46.50 | - | 2,800 |
| Mar 9, 2026 | 46.91 | 47.00 | 46.91 | 47.00 | 46.50 | - | 900 |
| Mar 6, 2026 | 47.02 | 47.02 | 47.00 | 47.00 | 46.50 | -0.04% | 400 |
| Mar 5, 2026 | 48.00 | 48.00 | 47.01 | 47.02 | 46.52 | -1.01% | 600 |
| Mar 4, 2026 | 46.91 | 47.50 | 46.91 | 47.50 | 46.99 | 1.26% | 200 |
| Mar 3, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.41 | 0.43% | 400 |
| Mar 2, 2026 | 47.49 | 47.49 | 46.71 | 46.71 | 46.21 | -1.64% | 200 |
| Feb 27, 2026 | 45.60 | 47.49 | 45.60 | 47.49 | 46.99 | -0.23% | 700 |
| Feb 26, 2026 | 47.79 | 47.79 | 47.60 | 47.60 | 47.09 | 0.21% | 300 |
| Feb 25, 2026 | 45.90 | 47.85 | 45.90 | 47.50 | 46.99 | 4.40% | 1,700 |
| Feb 24, 2026 | 45.35 | 46.01 | 45.35 | 45.50 | 45.02 | -0.96% | 500 |
| Feb 23, 2026 | 45.99 | 45.99 | 44.06 | 45.94 | 45.45 | -0.11% | 3,300 |
| Feb 20, 2026 | 45.04 | 46.00 | 45.01 | 45.99 | 45.50 | 0.97% | 700 |
| Feb 19, 2026 | 46.50 | 48.49 | 45.26 | 45.55 | 45.07 | -3.09% | 1,700 |
| Feb 18, 2026 | 45.01 | 47.00 | 45.01 | 47.00 | 46.50 | - | 300 |
| Feb 13, 2026 | 45.81 | 47.00 | 45.81 | 47.00 | 46.50 | -0.53% | 300 |
| Feb 12, 2026 | 47.87 | 47.87 | 45.00 | 47.25 | 46.75 | 0.53% | 800 |
| Feb 11, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 46.50 | - | 200 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 0.32% | 100 |
| Feb 9, 2026 | 46.39 | 46.90 | 46.39 | 46.85 | 46.35 | 1.96% | 700 |
| Feb 6, 2026 | 45.72 | 45.95 | 45.05 | 45.95 | 45.46 | - | 500 |
| Feb 5, 2026 | 46.25 | 46.25 | 45.95 | 45.95 | 45.46 | - | 200 |
| Feb 4, 2026 | 45.23 | 45.95 | 45.23 | 45.95 | 45.46 | -0.67% | 200 |
| Feb 3, 2026 | 47.44 | 47.45 | 45.00 | 46.26 | 45.77 | 1.11% | 1,400 |
| Feb 2, 2026 | 44.40 | 45.75 | 43.27 | 45.75 | 45.26 | 1.17% | 900 |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.74 | - | 700 |
| Jan 29, 2026 | 44.77 | 45.22 | 44.00 | 45.22 | 44.74 | 0.96% | 1,300 |
| Jan 28, 2026 | 42.60 | 45.49 | 42.39 | 44.79 | 44.31 | 2.97% | 1,600 |
| Jan 27, 2026 | 43.10 | 44.00 | 43.10 | 43.50 | 43.04 | 3.06% | 1,200 |
| Jan 26, 2026 | 43.51 | 43.51 | 42.21 | 42.21 | 41.76 | -2.99% | 1,100 |
| Jan 23, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.05 | -0.68% | 100 |
| Jan 22, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.34 | 0.05% | 100 |
| Jan 21, 2026 | 43.84 | 44.30 | 43.79 | 43.79 | 43.32 | 0.07% | 700 |
| Jan 20, 2026 | 43.75 | 46.12 | 43.75 | 43.76 | 43.29 | -0.55% | 600 |
| Jan 19, 2026 | 45.00 | 45.99 | 42.01 | 44.00 | 43.53 | -0.68% | 500 |
| Jan 16, 2026 | 44.05 | 44.30 | 44.05 | 44.30 | 43.83 | -0.45% | 300 |
| Jan 15, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 44.03 | 0.43% | 200 |
| Jan 14, 2026 | 45.46 | 45.47 | 44.31 | 44.31 | 43.84 | 0.70% | 900 |
| Jan 13, 2026 | 43.84 | 44.00 | 41.72 | 44.00 | 43.53 | -1.12% | 1,400 |
| Jan 12, 2026 | 44.95 | 45.80 | 44.50 | 44.50 | 44.03 | - | 1,400 |
| Jan 9, 2026 | 44.95 | 44.95 | 44.50 | 44.50 | 44.03 | -1.00% | 500 |
| Jan 8, 2026 | 44.75 | 44.95 | 44.01 | 44.95 | 44.47 | 0.45% | 300 |
| Jan 7, 2026 | 44.79 | 44.79 | 44.00 | 44.75 | 44.27 | -0.25% | 600 |
| Jan 6, 2026 | 45.05 | 45.05 | 42.52 | 44.86 | 44.38 | -0.44% | 1,100 |
| Jan 5, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.58 | - | 100 |
| Jan 2, 2026 | 45.05 | 45.06 | 45.05 | 45.06 | 44.58 | -0.86% | 300 |
| Dec 30, 2025 | 44.50 | 45.45 | 43.03 | 45.45 | 44.52 | 2.07% | 1,600 |
| Dec 29, 2025 | 42.95 | 44.53 | 42.95 | 44.53 | 43.62 | 3.56% | 300 |
| Dec 26, 2025 | 44.79 | 44.80 | 42.06 | 43.00 | 42.12 | 2.11% | 500 |
| Dec 23, 2025 | 44.80 | 44.80 | 42.11 | 42.11 | 41.25 | -2.07% | 700 |
| Dec 22, 2025 | 42.66 | 44.80 | 41.05 | 43.00 | 42.12 | -0.23% | 1,800 |
| Dec 19, 2025 | 44.79 | 44.79 | 43.10 | 43.10 | 42.22 | 2.50% | 200 |
| Dec 18, 2025 | 40.01 | 42.11 | 40.00 | 42.05 | 41.19 | -0.14% | 1,200 |
| Dec 16, 2025 | 42.70 | 42.70 | 42.00 | 42.11 | 41.25 | -1.50% | 900 |
| Dec 15, 2025 | 42.77 | 42.77 | 42.12 | 42.75 | 41.88 | -0.05% | 1,200 |
| Dec 12, 2025 | 42.40 | 42.77 | 42.40 | 42.77 | 41.90 | 0.90% | 500 |
| Dec 11, 2025 | 41.91 | 42.39 | 41.90 | 42.39 | 41.52 | -0.02% | 600 |
| Dec 10, 2025 | 42.40 | 42.40 | 41.71 | 42.40 | 41.53 | - | 2,100 |
| Dec 9, 2025 | 41.54 | 42.40 | 41.54 | 42.40 | 41.53 | - | 2,400 |
| Dec 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.53 | - | 200 |
| Dec 5, 2025 | 42.77 | 42.77 | 40.31 | 42.40 | 41.53 | -1.23% | 700 |
| Dec 4, 2025 | 41.23 | 42.94 | 41.23 | 42.93 | 42.05 | 2.21% | 500 |
| Dec 3, 2025 | 41.55 | 42.00 | 41.55 | 42.00 | 41.14 | - | 1,900 |
| Dec 2, 2025 | 40.90 | 42.00 | 40.90 | 42.00 | 41.14 | 1.50% | 1,100 |
| Dec 1, 2025 | 41.42 | 41.42 | 40.02 | 41.38 | 40.54 | -0.10% | 2,000 |
| Nov 28, 2025 | 41.49 | 41.49 | 40.17 | 41.42 | 40.57 | -0.14% | 1,300 |
| Nov 27, 2025 | 41.00 | 41.49 | 39.87 | 41.48 | 40.63 | -0.29% | 1,400 |
| Nov 26, 2025 | 42.63 | 43.16 | 40.75 | 41.60 | 40.75 | -0.93% | 3,800 |
| Nov 25, 2025 | 41.21 | 42.06 | 40.02 | 41.99 | 41.13 | 1.89% | 6,800 |
| Nov 24, 2025 | 39.40 | 41.52 | 38.99 | 41.21 | 40.37 | 3.28% | 16,500 |
| Nov 21, 2025 | 38.50 | 40.10 | 38.50 | 39.90 | 39.09 | 2.05% | 4,500 |
| Nov 19, 2025 | 39.50 | 40.01 | 38.50 | 39.10 | 38.30 | 0.21% | 6,900 |
| Nov 18, 2025 | 38.78 | 39.80 | 38.78 | 39.02 | 38.22 | -0.46% | 3,200 |