B3 · CEEB3 · stock
Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB3) stock price history
Every B3 trading session of Companhia de Eletricidade do Estado da Bahia - COELBA from Jan 31, 2000 to Nov 11, 2026: 6,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEEB3 adjusted close, 2000 to 2026
- R$48.95
- All time high, 2026
- R$49.68
- 52 week high, R$33.60 low
- 6,222
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CEEB3 key facts
- Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB3) closed at R$44.00 on Nov 11, 2026 on B3.
- CEEB3's all time high close is R$48.95, set on Apr 27, 2026; its all time low close is R$2.25 on Mar 30, 2005.
- CEEB3's 52 week range is R$33.60 to R$49.68.
- CEEB3 returned +26.4% over the year to Nov 11, 2026 and +126.3% over five years.
- Over ten years CEEB3 returned +379%, +17.0% a year compounded.
- CEEB3's deepest drawdown was -54.8% from Jun 29, 2012 to Aug 10, 2017.
- DataCedar holds 6,222 daily sessions of CEEB3 history from Jan 31, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CEEB3 price chart, 2000 to 2026
CEEB3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -3.1% |
| 6 months | -5.8% |
| Year to date | +1.0% |
| 1 year | +26.4% |
| 3 years | +51.5% |
| 5 years | +126.3% |
| 10 years | +379.1% |
| Since Jan 31, 2000 | +1,591% |
| Compound annual growth, 26.8 years | +11.1% |
CEEB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$48.95 on Apr 27, 2026
- All time low close
- R$2.25 on Mar 30, 2005
- 52 week high
- R$49.68 on Apr 13, 2026
- 52 week low
- R$33.60 on Nov 12, 2025
- Deepest drawdown
- -54.8% from Jun 29, 2012 to Aug 10, 2017, recovered Sep 11, 2019
- Best single session
- +46.1% on Nov 6, 2006
- Worst single session
- -18.0% on Aug 1, 2006
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 16.9×
- Best calendar year
- 2006, +100%
- Worst calendar year
- 2013, -25%
CEEB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 31, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$43.63 | R$49.68 | R$40.41 | R$44.00 | +1.0% | 146.6K | 211 |
| 2025 | R$32.22 | R$43.58 | R$29.98 | R$43.58 | +36.0% | 471.5K | 241 |
| 2024 | R$30.84 | R$35.98 | R$29.37 | R$32.05 | +2.9% | 317.9K | 232 |
| 2023 | R$27.24 | R$35.42 | R$25.67 | R$31.15 | +14.4% | 239.7K | 222 |
| 2022 | R$19.38 | R$29.95 | R$17.61 | R$27.24 | +40.6% | 265.8K | 238 |
| 2021 | R$22.02 | R$35.03 | R$17.52 | R$19.38 | -13.2% | 355.4K | 230 |
| 2020 | R$20.09 | R$22.60 | R$17.32 | R$22.32 | +12.6% | 98.7K | 245 |
| 2019 | R$11.50 | R$19.82 | R$11.50 | R$19.82 | +72.3% | 104.8K | 248 |
| 2018 | R$10.13 | R$11.63 | R$9.33 | R$11.50 | +13.5% | 51.3K | 246 |
| 2017 | R$9.39 | R$10.60 | R$8.40 | R$10.13 | +8.0% | 63.3K | 254 |
| 2016 | R$9.92 | R$9.92 | R$7.91 | R$9.39 | -5.3% | 129.1K | 249 |
| 2015 | R$9.57 | R$10.13 | R$9.18 | R$9.92 | +6.2% | 99.2K | 246 |
| 2014 | R$11.37 | R$11.74 | R$7.54 | R$9.34 | -16.3% | 393.3K | 248 |
| 2013 | R$14.83 | R$14.83 | R$10.84 | R$11.16 | -24.6% | 103.4K | 245 |
| 2012 | R$16.43 | R$19.38 | R$14.80 | R$14.80 | -9.6% | 121.8K | 216 |
| 2011 | R$11.30 | R$17.06 | R$10.54 | R$16.38 | +45.4% | 37.3K | 205 |
| 2010 | R$9.11 | R$11.26 | R$8.02 | R$11.26 | +23.7% | 172.4K | 241 |
| 2009 | R$7.84 | R$9.62 | R$6.70 | R$9.11 | +16.2% | 242.7K | 210 |
| 2008 | R$8.75 | R$8.75 | R$6.27 | R$7.84 | -10.4% | 107.2K | 218 |
| 2007 | R$6.15 | R$8.99 | R$6.15 | R$8.75 | +42.3% | 154.3K | 245 |
| 2006 | R$3.08 | R$6.15 | R$3.08 | R$6.15 | +100.0% | 29.1K | 258 |
| 2005 | R$2.70 | R$3.62 | R$2.25 | R$3.08 | +14.0% | 4.8K | 249 |
| 2004 | R$2.60 | R$2.70 | R$2.60 | R$2.70 | +3.6% | 2.1K | 246 |
| 2003 | R$2.60 | R$2.60 | R$2.60 | R$2.60 | 0.0% | 0 | 199 |
| 2002 | R$2.60 | R$2.60 | R$2.60 | R$2.60 | 0.0% | 0 | 216 |
| 2001 | R$2.60 | R$2.60 | R$2.60 | R$2.60 | 0.0% | 0 | 201 |
| 2000 | R$2.60 | R$2.60 | R$2.60 | R$2.60 | n/a | 0 | 163 |
CEEB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$44.00 | 0.0% |
| October 2026 | R$44.00 | -3.3% |
| September 2026 | R$45.50 | -2.1% |
| August 2026 | R$46.47 | +0.9% |
| July 2026 | R$46.03 | -0.2% |
| June 2026 | R$46.11 | -2.4% |
| May 2026 | R$47.23 | -0.6% |
| April 2026 | R$47.53 | +1.1% |
| March 2026 | R$46.99 | +2.2% |
| February 2026 | R$46.00 | +5.0% |
| January 2026 | R$43.80 | +0.5% |
| December 2025 | R$43.58 | +9.7% |
About the CEEB3 data
Daily bars. 6,222 sessions from Jan 31, 2000 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACEEB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CEBR5 Companhia Energética de Brasília - CEB
- CEBR6 Companhia Energética de Brasília - CEB
- CEDO3 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEDO4 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEEB5 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEED4 Companhia Estadual de Distribuição de Energia Elétrica
- CENU11 Cenu - Fundo De Investimento Imobiliario
- CEOC11 Fundo de Investimento Imobiliário FII CEO Cyrela Fund
Common questions
CEEB3 share price history
