COELBA ON - Price History
Monthly price history for CEEB3.SA (COELBA ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$39.55 | R$39.55 |
| April 2024 | R$39.67 | R$39.67 |
| March 2024 | R$39.13 | R$39.13 |
| February 2024 | R$39.78 | R$39.78 |
| January 2024 | R$39.21 | R$39.21 |
| December 2023 | R$40.70 | R$40.70 |
| November 2023 | R$41.45 | R$41.45 |
| October 2023 | R$36.69 | R$36.69 |
| September 2023 | R$39.19 | R$39.60 |
| August 2023 | R$42.50 | R$42.50 |
| July 2023 | R$45.40 | R$47.50 |
| June 2023 | R$40.58 | R$41 |
| May 2023 | R$39 | R$39 |
| April 2023 | R$39.37 | R$39.37 |
| March 2023 | R$37.69 | R$38.50 |
| February 2023 | R$36.15 | R$37.33 |
| January 2023 | R$36.80 | R$38 |
| December 2022 | R$38.01 | R$39.65 |
| November 2022 | R$35.95 | R$37.50 |
| October 2022 | R$37.77 | R$39.40 |
| September 2022 | R$37.89 | R$39.87 |
| August 2022 | R$38.34 | R$40.35 |
| July 2022 | R$34.84 | R$39.24 |
| June 2022 | R$32.90 | R$37.45 |
| May 2022 | R$31.62 | R$36 |
| April 2022 | R$31.80 | R$36.20 |
| March 2022 | R$30.29 | R$36.99 |
| February 2022 | R$28.25 | R$34.50 |
| January 2022 | R$27.59 | R$33.70 |
| December 2021 | R$27 | R$33.50 |
| November 2021 | R$26.31 | R$34.50 |
| October 2021 | R$27.07 | R$35.50 |
| September 2021 | R$26.64 | R$34.94 |
| August 2021 | R$31.87 | R$41.80 |
| July 2021 | R$32.22 | R$42.25 |
| June 2021 | R$28.76 | R$40.60 |
| May 2021 | R$28.83 | R$40.70 |
| April 2021 | R$27.63 | R$39 |
| March 2021 | R$28.26 | R$39.99 |
| February 2021 | R$28.98 | R$41 |
| January 2021 | R$28.97 | R$40.99 |
| December 2020 | R$30.69 | R$44.45 |
| November 2020 | R$28.10 | R$40.70 |
| October 2020 | R$27.89 | R$40.40 |
| September 2020 | R$28.54 | R$41.33 |
| August 2020 | R$29.34 | R$42.50 |
| July 2020 | R$29.69 | R$43 |
| June 2020 | R$29 | R$42 |
| May 2020 | R$27.48 | R$39.80 |
| April 2020 | R$26.93 | R$39 |
| March 2020 | R$26.89 | R$38.95 |
| February 2020 | R$30.24 | R$43.80 |
| January 2020 | R$30.38 | R$44 |
| December 2019 | R$27.24 | R$39.95 |
| November 2019 | R$26.25 | R$38.50 |
| October 2019 | R$26.60 | R$39 |
| September 2019 | R$26.26 | R$38.51 |
| August 2019 | R$25.23 | R$37 |
| July 2019 | R$23.53 | R$34.50 |
| June 2019 | R$22.13 | R$33.05 |
| May 2019 | R$21.09 | R$31.50 |
| April 2019 | R$20.75 | R$31 |
| March 2019 | R$19.12 | R$29.50 |
| February 2019 | R$19.49 | R$30.07 |
| January 2019 | R$16.43 | R$27.10 |
| December 2018 | R$15.70 | R$26.60 |
| November 2018 | R$15.76 | R$26.70 |
| October 2018 | R$15.64 | R$26.50 |
| September 2018 | R$14.99 | R$25.40 |
| August 2018 | R$14.99 | R$25.40 |
| July 2018 | R$14.69 | R$24.90 |
| June 2018 | R$14.41 | R$24.90 |
| May 2018 | R$14.47 | R$25 |
| April 2018 | R$14.47 | R$25 |
| March 2018 | R$14.18 | R$24.50 |
| February 2018 | R$14.18 | R$24.50 |
| January 2018 | R$13.89 | R$24 |
| December 2017 | R$13.83 | R$23.90 |
| November 2017 | R$14.32 | R$24.75 |
| October 2017 | R$14.41 | R$24.90 |
| September 2017 | R$13.22 | R$22.85 |
| August 2017 | R$12.44 | R$21.50 |
| July 2017 | R$12.15 | R$21 |
| June 2017 | R$12.88 | R$23.01 |
| May 2017 | R$13.40 | R$23.95 |
| April 2017 | R$12.87 | R$23 |
| March 2017 | R$12.87 | R$23 |
| February 2017 | R$12.73 | R$22.75 |
| January 2017 | R$13.32 | R$23.81 |
| December 2016 | R$13.04 | R$23.30 |
| November 2016 | R$12.37 | R$22.82 |
| October 2016 | R$12.37 | R$22.82 |
| September 2016 | R$12.45 | R$23.40 |
| August 2016 | R$12.45 | R$23.40 |
| July 2016 | R$12.71 | R$24.50 |
| June 2016 | R$13.07 | R$25.20 |
| May 2016 | R$12.99 | R$24.58 |
| April 2016 | R$13.07 | R$25.20 |
| March 2016 | R$13.11 | R$25.30 |
| February 2016 | R$13.08 | R$25.25 |
| January 2016 | R$13.18 | R$25.45 |
| December 2015 | R$13.44 | R$25.95 |
| November 2015 | R$13.49 | R$25.56 |
| October 2015 | R$13.58 | R$26.21 |
| September 2015 | R$13.47 | R$26 |
| August 2015 | R$13.52 | R$26.10 |
| July 2015 | R$13.47 | R$26 |
| June 2015 | R$13.73 | R$26.50 |
| May 2015 | R$13.31 | R$26.10 |
| April 2015 | R$13 | R$25.50 |
| March 2015 | R$12.48 | R$24.48 |
| February 2015 | R$12.71 | R$24.92 |
| January 2015 | R$12.71 | R$24.92 |
| December 2014 | R$12.65 | R$25.45 |
| November 2014 | R$12.93 | R$26 |
| October 2014 | R$12.78 | R$25.70 |
| September 2014 | R$12.55 | R$25.25 |
| August 2014 | R$12.53 | R$25.20 |
| July 2014 | R$12.70 | R$25.54 |
| June 2014 | R$12.82 | R$25.79 |
| May 2014 | R$12.83 | R$25.80 |
| April 2014 | R$11.83 | R$23.79 |
| March 2014 | R$12.40 | R$24.95 |
| February 2014 | R$14.42 | R$29 |
| January 2014 | R$15.41 | R$31 |
| December 2013 | R$15.12 | R$30.99 |
| November 2013 | R$16.29 | R$33.40 |
| October 2013 | R$16.10 | R$33 |
| September 2013 | R$16.83 | R$34.50 |
| August 2013 | R$17.07 | R$35 |
| July 2013 | R$15.61 | R$32 |
| June 2013 | R$19.25 | R$39.46 |
| May 2013 | R$19.26 | R$39.49 |
| April 2013 | R$19.33 | R$39.62 |
| March 2013 | R$18.16 | R$37.25 |
| February 2013 | R$19.02 | R$39 |
| January 2013 | R$19.02 | R$39 |
| December 2012 | R$19.94 | R$41.50 |
| November 2012 | R$20.18 | R$42 |
| October 2012 | R$21.15 | R$44 |
| September 2012 | R$21.63 | R$45 |
| August 2012 | R$23.07 | R$48 |
| July 2012 | R$24.28 | R$50.51 |
| June 2012 | R$25.47 | R$53 |
| May 2012 | R$23.31 | R$48.51 |
| April 2012 | R$23.55 | R$49 |
| March 2012 | R$22.91 | R$48 |
| February 2012 | R$23.39 | R$49 |
| January 2012 | R$22.91 | R$48 |
| December 2011 | R$22.91 | R$48 |
| November 2011 | R$20.46 | R$43 |
| October 2011 | R$19.34 | R$40.65 |
| September 2011 | R$19.04 | R$40 |
| August 2011 | R$19.44 | R$41.01 |
| July 2011 | R$19.16 | R$41.86 |
| June 2011 | R$19.16 | R$42 |
| May 2011 | R$17.79 | R$39 |
| April 2011 | R$17.31 | R$37.95 |
| March 2011 | R$16.33 | R$38.51 |
| February 2011 | R$15.26 | R$36 |
| January 2011 | R$15.10 | R$35.61 |
| December 2010 | R$15.58 | R$37 |
| November 2010 | R$13.37 | R$31.75 |
| October 2010 | R$13.01 | R$30.90 |
| September 2010 | R$14.07 | R$35 |
| August 2010 | R$13.26 | R$33 |
| July 2010 | R$13.67 | R$34 |
| June 2010 | R$14.21 | R$35.50 |
| May 2010 | R$13.69 | R$34.20 |
| April 2010 | R$14.33 | R$35.80 |
| March 2010 | R$14.28 | R$35.82 |
| February 2010 | R$12.96 | R$34 |
| January 2010 | R$12 | R$31.50 |
| December 2009 | R$12.76 | R$33.50 |
| November 2009 | R$12.34 | R$32.50 |
| October 2009 | R$12.52 | R$33 |
| September 2009 | R$13.09 | R$34.48 |
| August 2009 | R$12.58 | R$34.50 |
| July 2009 | R$11.85 | R$32.50 |
| June 2009 | R$12.58 | R$34.50 |
| May 2009 | R$11.14 | R$30.80 |
| April 2009 | R$10.13 | R$28 |
| March 2009 | R$10.28 | R$29.90 |
| February 2009 | R$10.58 | R$30.79 |
| January 2009 | R$10.86 | R$31.60 |
| December 2008 | R$10.78 | R$31.50 |
| November 2008 | R$9.76 | R$28.50 |
| October 2008 | R$9.93 | R$29 |
| September 2008 | R$9.74 | R$30 |
| August 2008 | R$9.90 | R$30.50 |
| July 2008 | R$9.04 | R$27.99 |
| June 2008 | R$10.01 | R$31 |
| May 2008 | R$9.86 | R$30.51 |
| April 2008 | R$11.31 | R$35 |
| March 2008 | R$9.76 | R$31.90 |
| February 2008 | R$10.10 | R$33 |
| January 2008 | R$10.41 | R$34.02 |
| December 2007 | R$11.32 | R$37 |
| November 2007 | R$10.07 | R$0.33 |
| October 2007 | R$10.97 | R$0.37 |
| September 2007 | R$9.19 | R$0.31 |
| August 2007 | R$8.89 | R$0.30 |
| July 2007 | R$8.60 | R$0.29 |
| June 2007 | R$7,113.16 | R$240 |
| May 2007 | R$6,638.95 | R$224 |
| April 2007 | R$6,964.97 | R$235 |
| March 2007 | R$6,698.23 | R$226 |
| February 2007 | R$6,520.40 | R$220 |
| January 2007 | R$6,520.40 | R$220 |
| December 2006 | R$6,253.66 | R$211 |
| November 2006 | R$5,898 | R$199 |
| October 2006 | R$5,305.24 | R$179 |
| September 2006 | R$4,860.66 | R$164 |
| August 2006 | R$4,890.30 | R$165 |
| July 2006 | R$5,423.79 | R$183 |
| June 2006 | R$5,571.98 | R$188 |
| May 2006 | R$5,542.34 | R$187 |
| April 2006 | R$5,927.64 | R$200 |
| March 2006 | R$5,927.34 | R$199.99 |
| February 2006 | R$5,334.87 | R$180 |
| January 2006 | R$4,979.22 | R$168 |
| December 2005 | R$4,149.35 | R$140 |
| November 2005 | R$4,090.07 | R$138 |
| October 2005 | R$4,209.22 | R$142.02 |
| September 2005 | R$4,149.35 | R$140 |
| August 2005 | R$4,235.30 | R$142.90 |
| July 2005 | R$3,882.90 | R$131.01 |
| June 2005 | R$3,882.60 | R$131 |
| May 2005 | R$3,882.60 | R$131 |
| April 2005 | R$3,112.01 | R$105 |
| March 2005 | R$3,378.75 | R$114 |
| February 2005 | R$3,378.75 | R$114 |
| January 2005 | R$3,023.39 | R$102.01 |
| December 2004 | R$2,731.16 | R$92.15 |
| November 2004 | R$2,667.44 | R$90 |
| October 2004 | R$2,726.71 | R$92 |
| September 2004 | R$2,904.25 | R$97.99 |
| August 2004 | R$2,074.67 | R$70 |
| July 2004 | R$1,929.45 | R$65.10 |
| June 2004 | R$1,926.48 | R$65 |
| May 2004 | R$1,926.48 | R$65 |
| April 2004 | R$1,926.48 | R$65 |
| March 2004 | R$2,371.35 | R$80.01 |
| February 2004 | R$1,363.36 | R$46 |
| January 2004 | R$1,333.72 | R$45 |
| December 2003 | R$1,326.31 | R$44.75 |
| November 2003 | R$1,326.31 | R$44.75 |
| October 2003 | R$1,244.80 | R$42 |
| September 2003 | R$1,244.80 | R$42 |
| August 2003 | R$1,221.09 | R$41.20 |
| July 2003 | R$1,215.17 | R$41 |
| June 2003 | R$3.88 | R$10.73 |
| May 2003 | R$1,215.17 | R$41 |
| April 2003 | R$1,244.80 | R$42 |
| March 2003 | R$1,185.53 | R$40 |
| February 2003 | R$1,215.17 | R$41 |
| January 2003 | R$1,215.17 | R$41 |
| December 2002 | R$1,307.04 | R$44.10 |
| November 2002 | R$1,271.48 | R$42.90 |
| October 2002 | R$1,271.48 | R$42.90 |
| September 2002 | R$1,200.35 | R$40.50 |
| August 2002 | R$1,244.80 | R$42 |
| July 2002 | R$1,185.53 | R$40 |
| June 2002 | R$1,185.53 | R$40 |
| May 2002 | R$1,111.43 | R$37.50 |
| April 2002 | R$1,111.73 | R$37.51 |
| March 2002 | R$1,066.98 | R$36 |
| February 2002 | R$1,040.60 | R$35.11 |
| January 2002 | R$890.63 | R$30.05 |
| December 2001 | R$1,013.63 | R$34.20 |
| November 2001 | R$740.96 | R$25 |
| October 2001 | R$711.32 | R$24 |
| September 2001 | R$740.96 | R$25 |
| August 2001 | R$740.96 | R$25 |
| July 2001 | R$859.51 | R$29 |
| June 2001 | R$895.07 | R$30.20 |
| May 2001 | R$948.42 | R$32 |
| April 2001 | R$1,037.34 | R$35 |
| March 2001 | R$978.36 | R$33.01 |
| February 2001 | R$3.88 | R$10.73 |
| January 2001 | R$918.78 | R$31 |
| December 2000 | R$800.23 | R$27 |
| November 2000 | R$800.23 | R$27 |
| October 2000 | R$889.14 | R$30 |
| September 2000 | R$1,040.30 | R$35.10 |
| August 2000 | R$1,126.25 | R$38 |
| July 2000 | R$915.23 | R$30.88 |
| June 2000 | R$711.32 | R$24 |
| May 2000 | R$637.22 | R$21.50 |
| April 2000 | R$3.88 | R$10.73 |
| March 2000 | R$3.88 | R$10.73 |
| February 2000 | R$1,185.53 | R$40 |
| January 2000 | R$1,185.53 | R$40 |
| October 1999 | R$1,793.11 | R$60.50 |
| September 1999 | R$1,814.75 | R$61.23 |
| August 1999 | R$1,757.54 | R$59.30 |
| July 1999 | R$1,729.39 | R$58.35 |
| June 1999 | R$1,274.44 | R$43 |
| May 1999 | R$1,422.63 | R$48 |
| April 1999 | R$1,363.36 | R$46 |
| March 1999 | R$1,378.18 | R$46.50 |
| February 1999 | R$978.06 | R$33 |
| January 1999 | R$977.76 | R$32.99 |
| December 1998 | R$1,274.44 | R$43 |
| November 1998 | R$1,333.72 | R$45 |
| October 1998 | R$1,132.18 | R$38.20 |
| September 1998 | R$1,066.98 | R$36 |
| August 1998 | R$1,185.53 | R$40 |
| July 1998 | R$1,763.47 | R$59.50 |
| June 1998 | R$1,333.72 | R$45 |
| May 1998 | R$1,683.45 | R$56.80 |
| April 1998 | R$1,911.66 | R$64.50 |
| March 1998 | R$2,133.95 | R$72 |
| February 1998 | R$2,175.44 | R$73.40 |
| January 1998 | R$1,985.76 | R$67 |
| December 1997 | R$2,222.86 | R$75 |
| November 1997 | R$1,867.21 | R$63 |
| October 1997 | R$1,778.29 | R$60 |
| September 1997 | R$2,341.42 | R$79 |
| August 1997 | R$2,593.34 | R$87.50 |
| July 1997 | R$3,112.01 | R$105 |
| June 1997 | R$2,934.18 | R$99 |
| May 1997 | R$2,667.44 | R$90 |
| April 1997 | R$2,504.43 | R$84.50 |
| March 1997 | R$2,356.24 | R$79.50 |
| February 1997 | R$2,074.67 | R$70 |
| January 1997 | R$1,867.21 | R$63 |
| December 1996 | R$1,689.38 | R$57 |
| November 1996 | R$1,556 | R$52.50 |
| October 1996 | R$1,570.82 | R$53 |
| September 1996 | R$1,141.07 | R$38.50 |
| August 1996 | R$1,052.16 | R$35.50 |
| July 1996 | R$1,096.61 | R$37 |
| June 1996 | R$1,037.34 | R$35 |
| May 1996 | R$942.49 | R$31.80 |
| April 1996 | R$770.59 | R$26 |
| March 1996 | R$681.68 | R$23 |
| February 1996 | R$740.96 | R$25 |
| January 1996 | R$681.68 | R$23 |
| December 1995 | R$740.96 | R$25 |
| November 1995 | R$533.49 | R$18 |
| October 1995 | R$711.32 | R$24 |
| September 1995 | R$800.23 | R$27 |
| August 1995 | R$829.87 | R$28 |
| July 1995 | R$681.68 | R$23 |
| June 1995 | R$0.59 | R$0.02 |
| May 1995 | R$1.48 | R$0.05 |
CEEB3.SA
Price: R$39.55
52 week price:
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 34.04%
Payout Ratio Range:
Dividend Per Share: 2.31 BRL
Earnings Per Share: 6.69 BRL
P/E Ratio: 6.51
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 10.3 billion
Average Dividend Frequency: 6
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%