B3 · CEEB5 · stock

Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB5) stock price history

Every B3 trading session of Companhia de Eletricidade do Estado da Bahia - COELBA from Jan 2, 2008 to Sep 28, 2026: 4,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get CEEB5 data, free keyYear by year table

CEEB5 adjusted close, 2008 to 2026

CEEB5Companhia de Eletricidade do Estado da
R$40.00+26.2% over one year
2010201520202025
R$45.00
All time high, 2026
R$45.00
52 week high, R$29.79 low
4,656
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

CEEB5 key facts

  • Companhia de Eletricidade do Estado da Bahia - COELBA (CEEB5) closed at R$40.00 on Sep 28, 2026 on B3.
  • CEEB5's all time high close is R$45.00, set on Sep 24, 2026; its all time low close is R$6.92 on Apr 16, 2009.
  • CEEB5's 52 week range is R$29.79 to R$45.00.
  • CEEB5 returned +26.2% over the year to Sep 28, 2026 and +86.9% over five years.
  • Over ten years CEEB5 returned +338%, +15.9% a year compounded.
  • CEEB5's deepest drawdown was -54.2% from Aug 27, 2012 to Aug 12, 2016.
  • DataCedar holds 4,656 daily sessions of CEEB5 history from Jan 2, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

CEEB5 price chart, 2008 to 2026

CEEB5 adjusted close, Jan 2, 2008 to Sep 28, 2026R$6.92R$18.82R$30.72R$42.622010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CEEB5 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.1%
3 months-6.0%
6 months+0.2%
Year to date+7.6%
1 year+26.2%
3 years-4.0%
5 years+86.9%
10 years+337.9%
Since Jan 2, 2008+356.3%
Compound annual growth, 18.7 years+8.4%

CEEB5 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$45.00 on Sep 24, 2026
All time low close
R$6.92 on Apr 16, 2009
52 week high
R$45.00 on Sep 24, 2026
52 week low
R$29.79 on Oct 6, 2025
Deepest drawdown
-54.2% from Aug 27, 2012 to Aug 12, 2016, recovered May 10, 2019
Best single session
+36.8% on Mar 15, 2019
Worst single session
-26.6% on Aug 23, 2021
Volatility, 1 year annualised
41.4%
Sessions closing higher, 1 year
8%
Growth of 1 since 2008
4.6×
Best calendar year
2019, +106%
Worst calendar year
2013, -27%

CEEB5 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. 2008 starts on Jan 2, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$37.62R$45.00R$35.39R$40.00+7.6%3.2K185
2025R$29.91R$42.92R$29.79R$37.19+24.3%12K250
2024R$29.99R$32.35R$27.19R$29.91-0.3%7.8K251
2023R$21.56R$41.67R$21.56R$29.99+39.1%3.1K248
2022R$22.52R$32.35R$18.28R$21.56-4.3%3K250
2021R$22.64R$31.83R$19.58R$22.52-0.5%2.8K247
2020R$19.32R$22.64R$19.12R$22.64+17.2%12.5K248
2019R$9.39R$19.32R$9.39R$19.32+105.7%5.2K248
2018R$8.79R$9.99R$8.79R$9.39+6.9%1.2K246
2017R$9.75R$9.99R$8.79R$8.79-9.9%1.8K254
2016R$9.84R$10.22R$7.69R$9.75-0.9%7.7K249
2015R$9.14R$10.32R$8.98R$9.84+10.3%5.6K246
2014R$11.42R$11.42R$8.56R$8.92-20.4%51.1K248
2013R$15.64R$15.64R$10.78R$11.21-27.4%600248
2012R$15.29R$16.81R$15.29R$15.44+1.3%2.3K245
2011R$9.46R$15.24R$9.46R$15.24+61.7%4.7K249
2010R$7.57R$9.42R$7.57R$9.42+24.5%3.1K247
2009R$7.30R$7.57R$6.92R$7.57+3.7%6.5K248
2008R$8.77R$9.30R$7.17R$7.30n/a9.7K249

CEEB5 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$40.00+1.1%
August 2026R$39.560.0%
July 2026R$39.56-7.0%
June 2026R$42.53+1.2%
May 2026R$42.04-1.1%
April 2026R$42.52+6.5%
March 2026R$39.93+8.9%
February 2026R$36.66+2.7%
January 2026R$35.69-4.0%
December 2025R$37.19+5.4%
November 2025R$35.29-13.9%
October 2025R$41.00+29.4%

About the CEEB5 data

Daily bars. 4,656 sessions from Jan 2, 2008 to Sep 28, 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 21, 2026 forward, most recent session Sep 28, 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 2, 2008, 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/CEEB5/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • 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.
  • CEEB3 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
  • CGAS3 Companhia de Gás de São Paulo - COMGÁS

Common questions

CEEB5 share price history

Start with any symbol.

Start free