S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Eletricidade Estado Bahia Coelba (CEEB3)
Cia Eletricidade Estado Bahia Coelba (CEEB3) Historical

CEEB3 Cia Eletricidade Estado Bahia Coelba

39.53

-0.10 (-0.25%)

May 10 2024 - Closed

Delayed by 15 minutes

CEEB3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	39.53	-0.10	-0.25%	39.60	39.60	39.03	800
May 09 2024	39.63	0.00	0.00%	39.01	39.63	39.00	800
May 08 2024	39.63	0.39	0.99%	39.63	39.63	39.63	100
May 07 2024	39.24	0.00	0.00%	39.24	39.24	39.24	100
May 06 2024	39.24	0.00	0.00%	39.21	39.24	39.21	200
May 03 2024	39.24	-0.39	-0.98%	39.36	39.36	39.24	400
May 02 2024	39.63	-0.04	-0.10%	39.50	39.65	38.90	900
Apr 30 2024	39.67	0.77	1.98%	39.54	39.67	38.63	700
Apr 29 2024	38.90	0.00	0.00%	38.90	38.90	38.90	0
Apr 26 2024	38.90	-0.09	-0.23%	38.99	38.99	38.17	1,600
Apr 25 2024	38.99	1.49	3.97%	38.18	38.99	37.50	1,600
Apr 24 2024	37.50	-1.29	-3.33%	38.76	38.78	37.03	4,400
Apr 23 2024	38.79	0.36	0.94%	38.75	38.79	38.75	300
Apr 22 2024	38.43	0.00	0.00%	38.43	38.43	37.44	2,200
Apr 19 2024	38.43	0.00	0.00%	38.45	38.63	38.43	1,000
Apr 18 2024	38.43	-0.35	-0.90%	38.47	38.47	38.43	2,600
Apr 17 2024	38.78	0.00	0.00%	38.78	38.78	38.78	0
Apr 16 2024	38.78	-0.97	-2.44%	38.40	38.79	38.40	1,200
Apr 15 2024	39.75	0.25	0.63%	39.30	39.75	39.30	700
Apr 12 2024	39.50	0.30	0.77%	39.67	39.67	39.50	200
Apr 11 2024	39.20	-0.22	-0.56%	39.20	39.20	39.20	100
Apr 10 2024	39.42	1.01	2.63%	39.45	39.87	39.36	1,700
Apr 09 2024	38.41	-1.14	-2.88%	39.53	39.55	38.41	1,200
Apr 08 2024	39.55	0.55	1.41%	39.47	39.55	38.83	400
Apr 05 2024	39.00	-0.23	-0.59%	39.50	39.50	38.40	1,600
Apr 04 2024	39.23	0.00	0.00%	39.23	39.23	39.23	100
Apr 03 2024	39.23	-0.17	-0.43%	39.00	39.23	39.00	600
Apr 02 2024	39.40	0.40	1.03%	39.47	39.47	39.40	200
Apr 01 2024	39.00	-0.13	-0.33%	39.12	39.59	38.61	900
Mar 28 2024	39.13	-0.25	-0.63%	39.48	39.74	39.13	1,000
Mar 27 2024	39.38	0.83	2.15%	39.02	39.38	39.02	200
Mar 26 2024	38.55	-0.35	-0.90%	38.99	38.99	38.12	300
Mar 25 2024	38.90	0.00	0.00%	38.90	38.90	38.90	300
Mar 22 2024	38.90	0.00	0.00%	38.90	38.90	38.90	0
Mar 21 2024	38.90	-1.10	-2.75%	39.98	40.00	38.81	6,200
Mar 20 2024	40.00	0.51	1.29%	39.38	42.00	39.38	8,100
Mar 19 2024	39.49	0.00	0.00%	39.49	39.49	39.49	0
Mar 18 2024	39.49	1.47	3.87%	38.31	39.49	38.31	600
Mar 15 2024	38.02	-1.33	-3.38%	39.35	39.35	38.02	600
Mar 14 2024	39.35	0.00	0.00%	39.35	39.35	39.35	200
Mar 13 2024	39.35	0.00	0.00%	39.35	39.35	39.35	100
Mar 12 2024	39.35	0.54	1.39%	39.31	39.35	39.31	500
Mar 11 2024	38.81	0.00	0.00%	38.81	38.81	38.81	100
Mar 08 2024	38.81	0.15	0.39%	38.00	38.81	38.00	300
Mar 07 2024	38.66	0.66	1.74%	38.11	38.66	38.11	400
Mar 06 2024	38.00	-1.01	-2.59%	39.06	39.06	38.00	7,700
Mar 05 2024	39.01	-0.84	-2.11%	39.83	39.88	39.00	2,600
Mar 04 2024	39.85	0.23	0.58%	39.03	39.85	39.03	1,000
Mar 01 2024	39.62	-0.16	-0.40%	39.17	39.62	39.00	1,100
Feb 29 2024	39.78	0.31	0.79%	39.03	39.78	39.03	400
Feb 28 2024	39.47	0.00	0.00%	39.47	39.47	39.47	500
Feb 27 2024	39.47	-0.03	-0.08%	39.87	39.87	39.00	700
Feb 26 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Feb 23 2024	39.50	-0.30	-0.75%	39.35	39.50	39.30	400
Feb 22 2024	39.80	0.03	0.08%	39.64	39.80	39.64	200
Feb 21 2024	39.77	0.00	0.00%	39.77	39.77	39.77	200
Feb 20 2024	39.77	-0.07	-0.18%	39.68	39.77	39.52	300
Feb 19 2024	39.84	-0.03	-0.08%	39.40	39.84	39.13	500
Feb 16 2024	39.87	0.37	0.94%	39.87	39.87	39.87	100
Feb 15 2024	39.50	-0.48	-1.20%	39.94	39.94	39.50	300
Feb 14 2024	39.98	0.00	0.00%	39.98	39.99	39.98	300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions