Companhia de Electricidade do Estado da Bahia - COELBA CEEB3
BMFBOVESPA · Brazil · Utilities
BRL 46.000.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 46.00 | +1.10% | BRL 46.00 | BRL 46.00 | BRL 46.00 | 200 |
| 2026-09-30 | BRL 45.50 | -1.09% | BRL 45.50 | BRL 45.50 | BRL 45.50 | 200 |
| 2026-09-29 | BRL 46.00 | +0.09% | BRL 46.01 | BRL 46.01 | BRL 46.00 | 500 |
| 2026-09-28 | BRL 45.96 | 0.00% | BRL 45.95 | BRL 45.96 | BRL 45.95 | 300 |
| 2026-09-25 | BRL 45.96 | -1.42% | BRL 46.08 | BRL 46.30 | BRL 45.23 | 3.40K |
| 2026-09-24 | BRL 46.62 | -3.32% | BRL 47.04 | BRL 47.49 | BRL 46.62 | 1.30K |
| 2026-09-23 | BRL 48.22 | -0.35% | BRL 48.38 | BRL 48.39 | BRL 48.22 | 2.90K |
| 2026-09-22 | BRL 48.39 | +1.23% | BRL 48.39 | BRL 48.39 | BRL 48.39 | 700 |
| 2026-09-21 | BRL 47.80 | +3.42% | BRL 46.99 | BRL 47.80 | BRL 46.99 | 1.80K |
| 2026-09-18 | BRL 46.22 | -1.66% | BRL 46.22 | BRL 46.22 | BRL 46.22 | 200 |
| 2026-09-17 | BRL 47.00 | 0.00% | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-09-16 | BRL 47.00 | +1.18% | BRL 47.00 | BRL 47.00 | BRL 47.00 | 100 |
| 2026-09-15 | BRL 46.45 | 0.00% | BRL 46.45 | BRL 46.45 | BRL 46.45 | 100 |
| 2026-09-14 | BRL 46.45 | +0.13% | BRL 46.39 | BRL 46.45 | BRL 46.04 | 600 |
| 2026-09-11 | BRL 46.39 | -0.41% | BRL 46.39 | BRL 46.39 | BRL 46.39 | 200 |
| 2026-09-10 | BRL 46.58 | +0.39% | BRL 46.15 | BRL 46.58 | BRL 46.12 | 400 |
| 2026-09-09 | BRL 46.40 | -2.01% | BRL 46.42 | BRL 46.42 | BRL 46.40 | 300 |
| 2026-09-08 | BRL 47.35 | +0.32% | BRL 47.30 | BRL 47.40 | BRL 46.12 | 500 |
| 2026-09-04 | BRL 47.20 | +1.61% | BRL 47.20 | BRL 47.20 | BRL 47.20 | 100 |
| 2026-09-03 | BRL 46.45 | -1.11% | BRL 46.93 | BRL 46.93 | BRL 46.07 | 1.10K |
| 2026-09-02 | BRL 46.97 | +0.04% | BRL 46.99 | BRL 46.99 | BRL 46.10 | 700 |
| 2026-09-01 | BRL 46.95 | 0.00% | BRL 46.95 | BRL 46.95 | BRL 46.95 | 0 |
| 2026-08-31 | BRL 46.95 | +1.40% | BRL 46.33 | BRL 46.95 | BRL 46.33 | 300 |
| 2026-08-28 | BRL 46.30 | 0.00% | BRL 46.30 | BRL 46.30 | BRL 46.30 | 0 |
| 2026-08-27 | BRL 46.30 | -1.49% | BRL 46.12 | BRL 46.30 | BRL 46.01 | 500 |
| 2026-08-26 | BRL 47.00 | 0.00% | BRL 47.00 | BRL 47.00 | BRL 47.00 | 100 |
| 2026-08-25 | BRL 47.00 | +0.02% | BRL 46.99 | BRL 47.00 | BRL 46.99 | 300 |
| 2026-08-24 | BRL 46.99 | +1.71% | BRL 46.98 | BRL 47.08 | BRL 46.98 | 300 |
| 2026-08-21 | BRL 46.20 | -0.22% | BRL 46.20 | BRL 46.20 | BRL 46.20 | 100 |
| 2026-08-20 | BRL 46.30 | +0.22% | BRL 46.30 | BRL 46.30 | BRL 46.30 | 100 |
| 2026-08-19 | BRL 46.20 | -0.65% | BRL 46.02 | BRL 46.20 | BRL 46.01 | 300 |
| 2026-08-18 | BRL 46.50 | 0.00% | BRL 46.50 | BRL 46.50 | BRL 46.50 | 100 |
| 2026-08-17 | BRL 46.50 | +1.09% | BRL 46.40 | BRL 46.50 | BRL 46.40 | 200 |
| 2026-08-14 | BRL 46.00 | 0.00% | BRL 46.00 | BRL 46.00 | BRL 46.00 | 0 |
| 2026-08-13 | BRL 46.00 | 0.00% | BRL 46.00 | BRL 46.00 | BRL 46.00 | 200 |
| 2026-08-12 | BRL 46.00 | +0.22% | BRL 46.20 | BRL 46.20 | BRL 46.00 | 200 |
| 2026-08-11 | BRL 45.90 | -2.07% | BRL 46.80 | BRL 46.80 | BRL 45.90 | 500 |
| 2026-08-10 | BRL 46.87 | +1.89% | BRL 46.02 | BRL 46.87 | BRL 46.02 | 200 |
| 2026-08-07 | BRL 46.00 | 0.00% | BRL 46.00 | BRL 46.00 | BRL 46.00 | 0 |
| 2026-08-06 | BRL 46.00 | -0.76% | BRL 46.10 | BRL 46.10 | BRL 45.90 | 3.20K |
| 2026-08-05 | BRL 46.35 | -0.13% | BRL 46.50 | BRL 46.58 | BRL 46.25 | 1.70K |
| 2026-08-04 | BRL 46.41 | +0.02% | BRL 46.41 | BRL 46.41 | BRL 46.41 | 100 |
| 2026-08-03 | BRL 46.40 | -0.24% | BRL 47.48 | BRL 47.48 | BRL 46.40 | 300 |
| 2026-07-31 | BRL 46.51 | 0.00% | BRL 46.51 | BRL 46.51 | BRL 46.51 | 0 |
| 2026-07-30 | BRL 46.51 | +0.19% | BRL 46.51 | BRL 46.51 | BRL 46.51 | 100 |
| 2026-07-29 | BRL 46.42 | -0.04% | BRL 46.80 | BRL 46.80 | BRL 46.42 | 500 |
| 2026-07-28 | BRL 46.44 | -0.56% | BRL 46.72 | BRL 46.72 | BRL 46.44 | 1.30K |
| 2026-07-27 | BRL 46.70 | -0.21% | BRL 46.87 | BRL 47.75 | BRL 46.19 | 1.90K |
| 2026-07-24 | BRL 46.80 | +0.65% | BRL 46.93 | BRL 46.93 | BRL 46.80 | 200 |
| 2026-07-23 | BRL 46.50 | -0.53% | BRL 47.05 | BRL 47.05 | BRL 46.50 | 600 |
| 2026-07-22 | BRL 46.75 | 0.00% | BRL 46.75 | BRL 46.75 | BRL 46.75 | 0 |
| 2026-07-21 | BRL 46.75 | +0.54% | BRL 47.09 | BRL 48.70 | BRL 46.75 | 1.30K |
| 2026-07-20 | BRL 46.50 | 0.00% | BRL 46.50 | BRL 46.50 | BRL 46.50 | 0 |
| 2026-07-17 | BRL 46.50 | -1.27% | BRL 47.00 | BRL 47.00 | BRL 46.50 | 400 |
| 2026-07-16 | BRL 47.10 | 0.00% | BRL 47.10 | BRL 47.10 | BRL 47.10 | 0 |
| 2026-07-15 | BRL 47.10 | -0.06% | BRL 47.09 | BRL 47.10 | BRL 47.09 | 200 |
| 2026-07-14 | BRL 47.13 | 0.00% | BRL 47.13 | BRL 47.13 | BRL 47.13 | 0 |
| 2026-07-13 | BRL 47.13 | 0.00% | BRL 47.13 | BRL 47.13 | BRL 47.13 | 0 |
| 2026-07-10 | BRL 47.13 | -0.04% | BRL 45.81 | BRL 47.13 | BRL 45.81 | 200 |
| 2026-07-09 | BRL 47.15 | 0.00% | BRL 47.15 | BRL 47.15 | BRL 47.15 | 0 |
| 2026-07-08 | BRL 47.15 | +1.57% | BRL 46.49 | BRL 47.15 | BRL 45.65 | 1.20K |
| 2026-07-07 | BRL 46.42 | +0.91% | BRL 46.38 | BRL 46.42 | BRL 46.38 | 300 |
| 2026-07-06 | BRL 46.00 | +1.52% | BRL 45.32 | BRL 46.00 | BRL 45.31 | 800 |
| 2026-07-03 | BRL 45.31 | -0.18% | BRL 46.53 | BRL 46.53 | BRL 45.10 | 2.80K |
| 2026-07-02 | BRL 45.39 | -0.66% | BRL 45.64 | BRL 45.64 | BRL 45.39 | 500 |
| 2026-07-01 | BRL 45.69 | -1.93% | BRL 45.62 | BRL 45.69 | BRL 45.62 | 300 |
| 2026-06-30 | BRL 46.59 | -0.13% | BRL 46.59 | BRL 46.59 | BRL 46.59 | 100 |
| 2026-06-29 | BRL 46.65 | +2.10% | BRL 45.01 | BRL 46.65 | BRL 44.60 | 400 |
| 2026-06-26 | BRL 45.69 | 0.00% | BRL 45.69 | BRL 45.69 | BRL 45.69 | 0 |
| 2026-06-25 | BRL 45.69 | -0.04% | BRL 45.11 | BRL 45.69 | BRL 45.11 | 300 |
| 2026-06-24 | BRL 45.71 | +1.33% | BRL 45.70 | BRL 45.71 | BRL 45.70 | 500 |
| 2026-06-23 | BRL 45.11 | +0.13% | BRL 45.11 | BRL 45.11 | BRL 45.11 | 100 |
| 2026-06-22 | BRL 45.05 | -1.64% | BRL 45.00 | BRL 48.20 | BRL 44.57 | 2.80K |
| 2026-06-19 | BRL 45.80 | -0.20% | BRL 45.88 | BRL 45.88 | BRL 45.80 | 300 |
| 2026-06-18 | BRL 45.89 | 0.00% | BRL 45.89 | BRL 45.89 | BRL 45.89 | 0 |
| 2026-06-17 | BRL 45.89 | 0.00% | BRL 45.89 | BRL 45.89 | BRL 45.89 | 200 |
| 2026-06-16 | BRL 45.89 | -2.15% | BRL 45.74 | BRL 45.89 | BRL 42.50 | 2.20K |
| 2026-06-15 | BRL 46.90 | -2.29% | BRL 46.49 | BRL 46.99 | BRL 45.02 | 800 |
| 2026-06-12 | BRL 48.00 | +4.80% | BRL 48.00 | BRL 48.00 | BRL 48.00 | 100 |
| 2026-06-11 | BRL 45.80 | 0.00% | BRL 45.80 | BRL 45.80 | BRL 45.80 | 0 |
| 2026-06-10 | BRL 45.80 | +0.88% | BRL 45.80 | BRL 45.80 | BRL 45.80 | 600 |
| 2026-06-09 | BRL 45.40 | -1.28% | BRL 45.00 | BRL 45.40 | BRL 44.50 | 900 |
| 2026-06-08 | BRL 45.99 | -2.19% | BRL 45.53 | BRL 46.01 | BRL 45.53 | 1.30K |
| 2026-06-05 | BRL 47.02 | 0.00% | BRL 47.02 | BRL 47.02 | BRL 47.02 | 0 |
| 2026-06-03 | BRL 47.02 | -1.98% | BRL 47.16 | BRL 47.16 | BRL 47.02 | 400 |
| 2026-06-02 | BRL 47.97 | -0.04% | BRL 47.36 | BRL 47.97 | BRL 47.36 | 200 |
| 2026-06-01 | BRL 47.99 | -0.54% | BRL 48.00 | BRL 48.00 | BRL 47.99 | 200 |
| 2026-05-29 | BRL 48.25 | +0.52% | BRL 47.50 | BRL 48.25 | BRL 47.41 | 700 |
| 2026-05-28 | BRL 48.00 | -0.60% | BRL 48.01 | BRL 48.01 | BRL 48.00 | 200 |
| 2026-05-27 | BRL 48.29 | 0.00% | BRL 48.28 | BRL 48.29 | BRL 48.28 | 200 |