São Paulo - Delayed Quote BRL

Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB3.SA)

37.89

0.00

(0.00%)

At close: April 24 at 12:59:09 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	37.84	37.89	37.84	37.89	37.89	500
Apr 23, 2025	37.89	37.89	37.89	37.89	37.89	200
Apr 22, 2025	37.97	37.97	37.97	37.97	37.97	-
Apr 17, 2025	37.41	37.97	37.41	37.97	37.97	300
Apr 16, 2025	37.74	37.74	37.74	37.74	37.74	-
Apr 15, 2025	37.74	37.74	37.74	37.74	37.74	-
Apr 14, 2025	37.74	37.74	37.74	37.74	37.74	-
Apr 11, 2025	0.333205 Dividend
Apr 11, 2025	37.74	37.74	37.74	37.74	37.74	-
Apr 10, 2025	36.69	37.74	36.69	37.74	37.41	200
Apr 9, 2025	37.15	37.75	37.15	37.75	37.42	200
Apr 8, 2025	37.30	37.30	37.24	37.24	36.91	200
Apr 7, 2025	37.40	37.41	36.30	36.30	35.98	1,500
Apr 4, 2025	37.40	37.40	37.40	37.40	37.07	400
Apr 3, 2025	37.50	37.50	37.40	37.40	37.07	300
Apr 2, 2025	0.391691 Dividend
Apr 2, 2025	37.77	37.77	37.69	37.69	37.36	1,800
Apr 1, 2025	38.52	40.51	38.52	40.00	39.26	1,500
Mar 31, 2025	37.67	38.53	37.07	38.53	37.82	800
Mar 28, 2025	37.69	39.50	37.67	37.67	36.97	300
Mar 27, 2025	37.70	37.70	37.69	37.69	36.99	300
Mar 26, 2025	37.68	37.68	37.68	37.68	36.98	-
Mar 25, 2025	38.19	38.19	37.63	37.68	36.98	600
Mar 24, 2025	38.00	38.00	38.00	38.00	37.30	300
Mar 21, 2025	37.65	38.85	37.65	38.85	38.13	200
Mar 20, 2025	39.05	39.05	39.05	39.05	38.33	-
Mar 19, 2025	39.05	39.05	39.05	39.05	38.33	-
Mar 18, 2025	38.70	39.05	38.70	39.05	38.33	200
Mar 17, 2025	38.65	38.65	38.65	38.65	37.93	-
Mar 14, 2025	37.29	38.65	37.26	38.65	37.93	1,000
Mar 13, 2025	37.34	38.58	37.08	38.58	37.86	1,700
Mar 12, 2025	38.69	38.69	38.69	38.69	37.97	-
Mar 11, 2025	38.69	38.69	38.69	38.69	37.97	-
Mar 10, 2025	38.69	38.69	38.69	38.69	37.97	-
Mar 7, 2025	38.69	38.69	38.69	38.69	37.97	100
Mar 6, 2025	38.50	38.50	38.50	38.50	37.79	100
Mar 5, 2025	38.20	38.20	38.20	38.20	37.49	100
Feb 28, 2025	38.31	38.31	38.20	38.20	37.49	200
Feb 27, 2025	37.60	37.60	37.60	37.60	36.90	-
Feb 26, 2025	37.60	37.60	37.60	37.60	36.90	-
Feb 25, 2025	37.66	37.66	37.60	37.60	36.90	200
Feb 24, 2025	38.43	38.43	37.62	37.66	36.96	1,000
Feb 21, 2025	38.49	38.49	38.49	38.49	37.78	-
Feb 20, 2025	38.49	38.49	38.49	38.49	37.78	-
Feb 19, 2025	37.62	38.49	37.62	38.49	37.78	200
Feb 18, 2025	38.44	38.44	38.44	38.44	37.73	100
Feb 17, 2025	37.99	37.99	37.99	37.99	37.29	-
Feb 14, 2025	37.30	37.99	37.30	37.99	37.29	200
Feb 13, 2025	37.18	37.20	37.18	37.18	36.49	300
Feb 12, 2025	37.18	37.18	37.18	37.18	36.49	100
Feb 11, 2025	37.66	37.66	37.66	37.66	36.96	-
Feb 10, 2025	37.66	37.66	37.66	37.66	36.96	-
Feb 7, 2025	37.66	37.66	37.66	37.66	36.96	-
Feb 6, 2025	37.89	37.90	37.66	37.66	36.96	300
Feb 5, 2025	37.62	38.42	37.50	37.67	36.97	1,700
Feb 4, 2025	38.50	38.50	38.50	38.50	37.79	-
Feb 3, 2025	38.50	38.50	38.50	38.50	37.79	100
Jan 31, 2025	38.25	38.25	38.25	38.25	37.54	-
Jan 30, 2025	38.00	38.25	38.00	38.25	37.54	200
Jan 29, 2025	37.31	37.45	37.31	37.45	36.76	200
Jan 28, 2025	38.00	38.00	38.00	38.00	37.30	-
Jan 27, 2025	38.00	38.00	38.00	38.00	37.30	700
Jan 24, 2025	38.00	38.00	38.00	38.00	37.30	-
Jan 23, 2025	38.00	38.00	38.00	38.00	37.30	100
Jan 22, 2025	38.00	38.00	38.00	38.00	37.30	100
Jan 21, 2025	37.99	38.00	37.99	38.00	37.30	400
Jan 20, 2025	38.00	38.00	38.00	38.00	37.30	300
Jan 17, 2025	38.00	38.00	38.00	38.00	37.30	-
Jan 16, 2025	37.72	38.00	37.51	38.00	37.30	2,300
Jan 15, 2025	38.00	38.00	37.90	38.00	37.30	1,500
Jan 14, 2025	38.00	38.00	38.00	38.00	37.30	-
Jan 13, 2025	38.00	38.00	38.00	38.00	37.30	400
Jan 10, 2025	38.00	38.00	38.00	38.00	37.30	-
Jan 9, 2025	38.79	38.79	38.00	38.00	37.30	600
Jan 8, 2025	37.35	38.75	37.35	38.75	38.03	200
Jan 7, 2025	38.41	38.41	38.41	38.41	37.70	-
Jan 6, 2025	38.41	38.41	38.41	38.41	37.70	400
Jan 3, 2025	39.00	39.00	39.00	39.00	38.28	-
Jan 2, 2025	38.80	39.00	38.80	39.00	38.28	200
Dec 30, 2024	38.60	38.60	38.60	38.60	37.88	200
Dec 27, 2024	38.60	38.60	38.60	38.60	37.88	100
Dec 26, 2024	0.350494 Dividend
Dec 26, 2024	38.25	38.25	38.25	38.25	37.54	300
Dec 23, 2024	38.99	39.00	38.09	38.09	37.04	1,300
Dec 20, 2024	38.65	38.65	38.65	38.65	37.58	-
Dec 19, 2024	38.03	38.65	38.03	38.65	37.58	300
Dec 18, 2024	38.71	38.71	38.71	38.71	37.64	-
Dec 17, 2024	38.05	38.71	38.05	38.71	37.64	600
Dec 16, 2024	38.00	38.00	37.87	37.87	36.83	400
Dec 13, 2024	38.17	38.17	37.96	37.96	36.91	900
Dec 12, 2024	38.11	38.68	38.10	38.13	37.08	500
Dec 11, 2024	37.75	38.99	37.75	38.99	37.92	1,800
Dec 10, 2024	38.49	38.49	38.49	38.49	37.43	200
Dec 9, 2024	38.00	38.50	38.00	38.50	37.44	300
Dec 6, 2024	38.20	38.20	38.10	38.10	37.05	200
Dec 5, 2024	38.02	38.60	37.65	38.60	37.54	1,400
Dec 4, 2024	38.49	38.49	38.49	38.49	37.43	100
Dec 3, 2024	37.85	37.85	37.70	37.70	36.66	5,500
Dec 2, 2024	39.50	39.50	37.71	37.71	36.67	700
Nov 29, 2024	38.00	38.00	38.00	38.00	36.95	-
Nov 28, 2024	38.02	38.02	38.00	38.00	36.95	600
Nov 27, 2024	38.00	38.00	38.00	38.00	36.95	-
Nov 26, 2024	38.00	38.00	38.00	38.00	36.95	-
Nov 25, 2024	38.36	38.36	38.00	38.00	36.95	1,600
Nov 22, 2024	39.94	39.94	38.50	38.50	37.44	300
Nov 21, 2024	38.00	38.00	37.80	37.80	36.76	1,100
Nov 19, 2024	38.30	38.30	38.30	38.30	37.24	100
Nov 18, 2024	38.63	38.63	38.00	38.00	36.95	700
Nov 14, 2024	37.51	38.70	37.51	38.17	37.12	5,200
Nov 13, 2024	37.50	39.25	37.50	39.25	38.17	300
Nov 12, 2024	39.40	39.40	39.40	39.40	38.31	100
Nov 11, 2024	42.65	42.65	39.00	39.00	37.92	600
Nov 8, 2024	38.50	38.50	38.44	38.44	37.38	300
Nov 7, 2024	38.56	38.57	38.50	38.50	37.44	500
Nov 6, 2024	38.46	38.47	38.46	38.47	37.41	500
Nov 5, 2024	39.00	39.00	38.43	38.99	37.92	300
Nov 4, 2024	40.00	40.00	38.02	39.00	37.92	500
Nov 1, 2024	39.50	39.50	39.50	39.50	38.41	-
Oct 31, 2024	39.50	39.50	39.50	39.50	38.41	-
Oct 30, 2024	39.50	39.50	39.50	39.50	38.41	-
Oct 29, 2024	39.50	39.50	39.50	39.50	38.41	-
Oct 28, 2024	39.19	39.50	39.19	39.50	38.41	300
Oct 25, 2024	39.89	39.89	39.89	39.89	38.79	200
Oct 24, 2024	38.31	39.02	38.31	39.02	37.94	500
Oct 23, 2024	39.25	39.25	39.25	39.25	38.17	100
Oct 22, 2024	39.99	39.99	38.44	39.10	38.02	1,800
Oct 21, 2024	40.10	40.10	40.10	40.10	38.99	-
Oct 18, 2024	39.89	40.10	39.89	40.10	38.99	1,600
Oct 17, 2024	38.35	39.89	38.34	39.89	38.79	500
Oct 16, 2024	37.01	39.90	37.01	39.90	38.80	200
Oct 15, 2024	39.88	40.34	39.87	40.34	39.23	2,900
Oct 14, 2024	38.70	38.70	38.70	38.70	37.63	-
Oct 11, 2024	38.70	38.70	38.70	38.70	37.63	-
Oct 10, 2024	38.70	38.70	38.70	38.70	37.63	-
Oct 9, 2024	38.70	38.70	38.70	38.70	37.63	200
Oct 8, 2024	38.26	38.71	38.25	38.71	37.64	900
Oct 7, 2024	38.11	39.03	38.10	38.70	37.63	800
Oct 4, 2024	38.99	39.05	38.99	39.05	37.97	300
Oct 3, 2024	38.90	38.90	38.90	38.90	37.83	100
Oct 2, 2024	38.93	39.26	38.93	39.26	38.18	2,700
Oct 1, 2024	0.312596 Dividend
Oct 1, 2024	38.08	38.55	38.08	38.55	37.49	800
Sep 30, 2024	38.33	38.65	38.33	38.65	37.28	400
Sep 27, 2024	38.56	38.60	38.55	38.56	37.19	400
Sep 26, 2024	38.53	38.53	38.51	38.51	37.15	200
Sep 25, 2024	39.18	39.18	38.00	38.40	37.04	1,200
Sep 24, 2024	37.77	38.80	37.77	37.78	36.44	500
Sep 23, 2024	37.65	38.90	37.53	38.90	37.52	600
Sep 20, 2024	37.58	39.09	37.58	39.09	37.71	500
Sep 19, 2024	39.20	39.40	39.20	39.39	37.99	600
Sep 18, 2024	38.40	38.40	38.40	38.40	37.04	100
Sep 17, 2024	37.36	38.40	37.35	38.40	37.04	300
Sep 16, 2024	37.84	38.50	37.78	38.50	37.14	500
Sep 13, 2024	38.51	38.51	38.51	38.51	37.15	-
Sep 12, 2024	38.51	38.51	38.51	38.51	37.15	-
Sep 11, 2024	38.51	38.51	38.51	38.51	37.15	-
Sep 10, 2024	38.06	38.75	38.00	38.51	37.15	1,200
Sep 9, 2024	39.09	39.09	39.09	39.09	37.71	-
Sep 6, 2024	38.88	39.09	37.77	39.09	37.71	1,900
Sep 5, 2024	39.20	39.20	38.50	38.88	37.50	8,900
Sep 4, 2024	39.20	39.20	39.10	39.11	37.72	2,100
Sep 3, 2024	39.20	39.20	39.20	39.20	37.81	-
Sep 2, 2024	39.84	39.84	39.10	39.20	37.81	132,900
Aug 30, 2024	39.10	39.10	39.10	39.10	37.71	-
Aug 29, 2024	39.10	39.10	39.10	39.10	37.71	300
Aug 28, 2024	39.20	39.20	39.20	39.20	37.81	-
Aug 27, 2024	39.31	39.31	39.20	39.20	37.81	2,700
Aug 26, 2024	39.01	39.69	39.01	39.31	37.92	1,100
Aug 23, 2024	39.31	39.41	39.31	39.40	38.00	10,100
Aug 22, 2024	39.50	39.70	39.50	39.70	38.29	200
Aug 21, 2024	39.50	40.00	39.43	39.80	38.39	1,100
Aug 20, 2024	39.99	40.00	39.50	40.00	38.58	900
Aug 19, 2024	39.20	40.00	39.00	39.00	37.62	2,000
Aug 16, 2024	38.86	39.20	38.85	39.20	37.81	400
Aug 15, 2024	39.63	39.63	39.63	39.63	38.23	100
Aug 14, 2024	39.63	39.63	39.63	39.63	38.23	-
Aug 13, 2024	39.63	39.63	39.63	39.63	38.23	100
Aug 12, 2024	38.81	38.91	38.81	38.91	37.53	200
Aug 9, 2024	39.08	39.08	38.81	38.81	37.43	400
Aug 8, 2024	39.06	39.06	39.00	39.00	37.62	700
Aug 7, 2024	39.01	39.01	39.01	39.01	37.63	-
Aug 6, 2024	39.03	39.03	39.00	39.01	37.63	600
Aug 5, 2024	39.92	39.92	38.99	39.04	37.66	1,200
Aug 2, 2024	41.24	41.24	39.50	39.71	38.30	500
Aug 1, 2024	39.64	41.29	39.39	40.30	38.87	1,700
Jul 31, 2024	41.00	41.00	41.00	41.00	39.55	-
Jul 30, 2024	41.00	41.00	41.00	41.00	39.55	-
Jul 29, 2024	39.71	41.00	39.71	41.00	39.55	200
Jul 26, 2024	41.30	41.30	41.30	41.30	39.84	-
Jul 25, 2024	41.30	41.30	41.30	41.30	39.84	100
Jul 24, 2024	41.50	43.50	41.00	41.00	39.55	900
Jul 23, 2024	39.74	39.74	39.74	39.74	38.33	-
Jul 22, 2024	39.74	39.74	39.74	39.74	38.33	100
Jul 19, 2024	40.30	40.30	40.10	40.10	38.68	400
Jul 18, 2024	40.43	40.43	40.40	40.40	38.97	600
Jul 17, 2024	40.17	44.09	40.17	40.40	38.97	900
Jul 16, 2024	40.15	41.97	40.15	40.17	38.75	1,200
Jul 15, 2024	40.46	40.46	40.15	40.15	38.73	200
Jul 12, 2024	39.21	39.51	39.21	39.51	38.11	200
Jul 11, 2024	39.67	39.67	39.67	39.67	38.26	200
Jul 10, 2024	39.30	39.30	39.30	39.30	37.91	-
Jul 9, 2024	39.12	39.30	39.08	39.30	37.91	500
Jul 8, 2024	39.01	39.75	39.00	39.75	38.34	1,100
Jul 5, 2024	39.00	39.00	39.00	39.00	37.62	100
Jul 4, 2024	39.68	39.75	39.65	39.75	38.34	400
Jul 3, 2024	39.15	39.69	39.15	39.68	38.27	1,000
Jul 2, 2024	39.72	39.74	39.15	39.15	37.76	1,000
Jul 1, 2024	39.81	39.82	39.72	39.72	38.31	300
Jun 28, 2024	39.50	39.50	39.50	39.50	38.10	200
Jun 27, 2024	39.50	39.50	39.50	39.50	38.10	-
Jun 26, 2024	0.285206 Dividend
Jun 26, 2024	38.78	39.50	38.78	39.50	38.10	300
Jun 25, 2024	39.90	39.90	39.03	39.03	37.37	200
Jun 24, 2024	39.50	39.88	39.50	39.88	38.19	300
Jun 21, 2024	39.16	39.16	39.16	39.16	37.50	-
Jun 20, 2024	39.16	39.16	39.16	39.16	37.50	-
Jun 19, 2024	39.16	39.50	39.15	39.16	37.50	1,000
Jun 18, 2024	39.00	39.00	39.00	39.00	37.34	-
Jun 17, 2024	39.57	39.57	39.00	39.00	37.34	1,000
Jun 14, 2024	39.74	39.74	39.74	39.74	38.05	-
Jun 13, 2024	39.74	39.74	39.74	39.74	38.05	-
Jun 12, 2024	39.04	39.74	39.04	39.74	38.05	200
Jun 11, 2024	39.04	39.04	39.04	39.04	37.38	-
Jun 10, 2024	39.09	39.09	39.04	39.04	37.38	200
Jun 7, 2024	39.02	39.02	39.02	39.02	37.36	100
Jun 6, 2024	39.35	39.35	39.34	39.35	37.68	300
Jun 5, 2024	39.78	39.78	39.15	39.15	37.49	1,200
Jun 4, 2024	39.98	39.98	39.98	39.98	38.28	-
Jun 3, 2024	39.89	39.98	39.89	39.98	38.28	700
May 31, 2024	39.89	39.97	39.70	39.70	38.01	600
May 29, 2024	39.51	39.51	39.51	39.51	37.83	-
May 28, 2024	39.51	39.51	39.51	39.51	37.83	-
May 27, 2024	39.51	39.51	39.51	39.51	37.83	100
May 24, 2024	39.51	39.51	39.51	39.51	37.83	100
May 23, 2024	39.99	40.00	39.32	39.32	37.65	900
May 22, 2024	39.85	39.99	39.82	39.99	38.29	600
May 21, 2024	39.29	39.45	39.29	39.45	37.77	200
May 20, 2024	39.64	39.64	39.64	39.64	37.96	-
May 17, 2024	39.64	39.64	39.64	39.64	37.96	-
May 16, 2024	39.54	39.64	39.54	39.64	37.96	300
May 15, 2024	39.55	39.55	39.55	39.55	37.87	-
May 14, 2024	39.55	39.55	39.55	39.55	37.87	-
May 13, 2024	39.53	39.55	39.53	39.55	37.87	200
May 10, 2024	39.60	39.60	39.03	39.53	37.85	800
May 9, 2024	39.01	39.63	39.00	39.63	37.95	800
May 8, 2024	39.63	39.63	39.63	39.63	37.95	100
May 7, 2024	39.24	39.24	39.24	39.24	37.57	100
May 6, 2024	39.21	39.24	39.21	39.24	37.57	200
May 3, 2024	39.36	39.36	39.24	39.24	37.57	400
May 2, 2024	39.50	39.65	38.90	39.63	37.95	900
Apr 30, 2024	39.54	39.67	38.63	39.67	37.98	700
Apr 29, 2024	38.90	38.90	38.90	38.90	37.25	-
Apr 26, 2024	38.99	38.99	38.17	38.90	37.25	1,600
Apr 25, 2024	38.18	38.99	37.50	38.99	37.33	1,600

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB3.SA)