Companhia de Eletricidade do Estado da Bahia - COELBA - Price History
Stock symbol CEEB5.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEEB5.SA (Companhia de Eletricidade do Estado da Bahia - COELBA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$36.85 | R$36.85 |
| January 2024 | R$36.85 | R$36.85 |
| December 2023 | R$39.01 | R$39.01 |
| November 2023 | R$41.06 | R$41.06 |
| October 2023 | R$42.06 | R$42.06 |
| September 2023 | R$54.20 | R$54.60 |
| August 2023 | R$54.60 | R$54.60 |
| July 2023 | R$47.90 | R$50 |
| June 2023 | R$34.80 | R$35.24 |
| May 2023 | R$35.24 | R$35.24 |
| April 2023 | R$35 | R$35 |
| March 2023 | R$35.51 | R$36.35 |
| February 2023 | R$30.25 | R$31.33 |
| January 2023 | R$30.25 | R$31.33 |
| December 2022 | R$29.86 | R$31.33 |
| November 2022 | R$33.41 | R$35.05 |
| October 2022 | R$44.48 | R$46.66 |
| September 2022 | R$37.82 | R$40 |
| August 2022 | R$33.49 | R$35.42 |
| July 2022 | R$33.49 | R$38 |
| June 2022 | R$30.05 | R$34.49 |
| May 2022 | R$30.05 | R$34.49 |
| April 2022 | R$30.05 | R$34.49 |
| March 2022 | R$31.61 | R$39 |
| February 2022 | R$31.61 | R$39 |
| January 2022 | R$31.61 | R$39 |
| December 2021 | R$31.19 | R$39 |
| November 2021 | R$29.64 | R$39 |
| October 2021 | R$29.64 | R$39 |
| September 2021 | R$29.64 | R$39 |
| August 2021 | R$30.40 | R$40 |
| July 2021 | R$41.44 | R$54.52 |
| June 2021 | R$27.54 | R$39 |
| May 2021 | R$29.30 | R$41.50 |
| April 2021 | R$31.77 | R$45 |
| March 2021 | R$31.71 | R$45 |
| February 2021 | R$31.71 | R$45 |
| January 2021 | R$31.71 | R$45 |
| December 2020 | R$31.03 | R$45 |
| November 2020 | R$28.96 | R$42 |
| October 2020 | R$27.24 | R$39.50 |
| September 2020 | R$26.89 | R$39 |
| August 2020 | R$27.60 | R$40.03 |
| July 2020 | R$28.27 | R$41 |
| June 2020 | R$28.27 | R$41 |
| May 2020 | R$26.54 | R$38.49 |
| April 2020 | R$26.54 | R$38.49 |
| March 2020 | R$26.83 | R$38.91 |
| February 2020 | R$26.83 | R$38.91 |
| January 2020 | R$26.83 | R$38.91 |
| December 2019 | R$26.48 | R$38.91 |
| November 2019 | R$24.56 | R$36.08 |
| October 2019 | R$24.56 | R$36.08 |
| September 2019 | R$24.37 | R$35.80 |
| August 2019 | R$24.50 | R$36 |
| July 2019 | R$24.50 | R$36 |
| June 2019 | R$23.41 | R$35 |
| May 2019 | R$23.41 | R$35 |
| April 2019 | R$20.07 | R$30.01 |
| March 2019 | R$20.42 | R$31.51 |
| February 2019 | R$14.92 | R$23.03 |
| January 2019 | R$13.72 | R$23.03 |
| December 2018 | R$13.30 | R$23.03 |
| November 2018 | R$13.30 | R$23.03 |
| October 2018 | R$13.30 | R$23.03 |
| September 2018 | R$13.30 | R$23.03 |
| August 2018 | R$13.28 | R$23 |
| July 2018 | R$13.28 | R$23 |
| June 2018 | R$13.01 | R$23 |
| May 2018 | R$14.11 | R$24.95 |
| April 2018 | R$14.11 | R$24.95 |
| March 2018 | R$12.73 | R$22.51 |
| February 2018 | R$12.73 | R$22.50 |
| January 2018 | R$12.44 | R$22 |
| December 2017 | R$12.44 | R$22 |
| November 2017 | R$12.44 | R$22 |
| October 2017 | R$12.44 | R$22 |
| September 2017 | R$12.44 | R$22 |
| August 2017 | R$13.46 | R$23.80 |
| July 2017 | R$14.14 | R$25 |
| June 2017 | R$13.70 | R$25 |
| May 2017 | R$13.70 | R$25 |
| April 2017 | R$13.70 | R$25 |
| March 2017 | R$13.70 | R$25 |
| February 2017 | R$13.70 | R$25 |
| January 2017 | R$13.70 | R$25 |
| December 2016 | R$13.70 | R$25 |
| November 2016 | R$13.06 | R$25 |
| October 2016 | R$12.54 | R$24 |
| September 2016 | R$12.54 | R$24 |
| August 2016 | R$12.54 | R$24 |
| July 2016 | R$13.16 | R$25.80 |
| June 2016 | R$14.03 | R$27.50 |
| May 2016 | R$13.78 | R$27 |
| April 2016 | R$13.78 | R$27 |
| March 2016 | R$13.78 | R$27 |
| February 2016 | R$13.76 | R$27 |
| January 2016 | R$13.34 | R$26.19 |
| December 2015 | R$13.50 | R$26.50 |
| November 2015 | R$13.50 | R$26.50 |
| October 2015 | R$13.76 | R$27 |
| September 2015 | R$13.76 | R$27 |
| August 2015 | R$13.76 | R$27 |
| July 2015 | R$13.76 | R$27 |
| June 2015 | R$13.76 | R$27 |
| May 2015 | R$13.95 | R$27.80 |
| April 2015 | R$12.55 | R$25.01 |
| March 2015 | R$12.55 | R$25 |
| February 2015 | R$12.37 | R$24.65 |
| January 2015 | R$12.37 | R$24.65 |
| December 2014 | R$12.55 | R$25 |
| November 2014 | R$12.32 | R$25.16 |
| October 2014 | R$12.27 | R$25.07 |
| September 2014 | R$12.28 | R$25.08 |
| August 2014 | R$12.28 | R$25.08 |
| July 2014 | R$12.30 | R$25.13 |
| June 2014 | R$12.30 | R$25.13 |
| May 2014 | R$12.30 | R$25.13 |
| April 2014 | R$15.67 | R$32.01 |
| March 2014 | R$15.67 | R$32.01 |
| February 2014 | R$15.67 | R$32.01 |
| January 2014 | R$15.67 | R$32.01 |
| December 2013 | R$15.67 | R$32.01 |
| November 2013 | R$15.38 | R$32.01 |
| October 2013 | R$14.80 | R$30.80 |
| September 2013 | R$18.74 | R$39 |
| August 2013 | R$18.74 | R$39 |
| July 2013 | R$18.74 | R$39 |
| June 2013 | R$18.74 | R$39 |
| May 2013 | R$18.74 | R$39 |
| April 2013 | R$18.74 | R$39 |
| March 2013 | R$18.73 | R$39 |
| February 2013 | R$21.61 | R$45 |
| January 2013 | R$21.61 | R$45 |
| December 2012 | R$21.33 | R$45 |
| November 2012 | R$21.33 | R$45 |
| October 2012 | R$21.33 | R$45 |
| September 2012 | R$21.33 | R$45 |
| August 2012 | R$21.33 | R$45 |
| July 2012 | R$22.54 | R$47.54 |
| June 2012 | R$22.54 | R$47.54 |
| May 2012 | R$22.54 | R$47.54 |
| April 2012 | R$22.28 | R$47 |
| March 2012 | R$22.13 | R$47.01 |
| February 2012 | R$21.65 | R$46 |
| January 2012 | R$21.65 | R$46 |
| December 2011 | R$21.65 | R$46 |
| November 2011 | R$20.88 | R$44.50 |
| October 2011 | R$20.45 | R$43.58 |
| September 2011 | R$20.45 | R$43.58 |
| August 2011 | R$21.04 | R$45 |
| July 2011 | R$20.38 | R$45 |
| June 2011 | R$16.10 | R$35.56 |
| May 2011 | R$18.59 | R$41.21 |
| April 2011 | R$18.59 | R$41.21 |
| March 2011 | R$17.50 | R$41.21 |
| February 2011 | R$14.60 | R$34.50 |
| January 2011 | R$13.40 | R$31.66 |
| December 2010 | R$13.29 | R$31.66 |
| November 2010 | R$12.75 | R$30.37 |
| October 2010 | R$12.18 | R$29.02 |
| September 2010 | R$12.38 | R$29.51 |
| August 2010 | R$11.52 | R$29.02 |
| July 2010 | R$11.58 | R$29.16 |
| June 2010 | R$11.59 | R$29.19 |
| May 2010 | R$11.54 | R$29.19 |
| April 2010 | R$11.54 | R$29.19 |
| March 2010 | R$12.25 | R$31 |
| February 2010 | R$10.61 | R$28.50 |
| January 2010 | R$10.61 | R$28.50 |
| December 2009 | R$10.61 | R$28.50 |
| November 2009 | R$10.56 | R$28.50 |
| October 2009 | R$10.56 | R$28.50 |
| September 2009 | R$10.56 | R$28.50 |
| August 2009 | R$10.06 | R$28.50 |
| July 2009 | R$9.20 | R$26.08 |
| June 2009 | R$9.20 | R$26.08 |
| May 2009 | R$9.11 | R$26.08 |
| April 2009 | R$9.12 | R$26.10 |
| March 2009 | R$9.30 | R$26.62 |
| February 2009 | R$9.23 | R$28.01 |
| January 2009 | R$9.23 | R$28.01 |
| December 2008 | R$9.02 | R$27.49 |
| November 2008 | R$9.02 | R$27.49 |
| October 2008 | R$9.52 | R$29 |
| September 2008 | R$9.02 | R$29 |
| August 2008 | R$8.71 | R$28.01 |
| July 2008 | R$9.33 | R$30 |
| June 2008 | R$9.33 | R$30.10 |
| May 2008 | R$9.60 | R$31 |
| April 2008 | R$9.60 | R$31 |
| March 2008 | R$8.56 | R$29.10 |
| February 2008 | R$9.70 | R$33 |
| January 2008 | R$10.29 | R$34.99 |
| December 2007 | R$9.26 | R$31.50 |
| November 2007 | R$0.15 | R$0.50 |
| October 2007 | R$0.09 | R$0.31 |
| August 2007 | R$0.08 | R$0.28 |
| July 2007 | R$0.08 | R$0.28 |
| June 2007 | R$65.64 | R$236 |
| May 2007 | R$58.40 | R$210 |
| October 2006 | R$45.06 | R$162.01 |
| September 2006 | R$42.83 | R$154 |
| August 2006 | R$42.83 | R$154 |
| July 2006 | R$52.84 | R$190 |
| June 2006 | R$52.84 | R$190 |
| April 2006 | R$52.84 | R$190 |
| March 2006 | R$48.95 | R$176 |
| November 2005 | R$40.88 | R$147 |
| October 2005 | R$39.49 | R$142 |
| August 2005 | R$41.72 | R$150 |
| March 2005 | R$32.82 | R$118 |
| March 2004 | R$13.36 | R$48.04 |
| August 2003 | R$11.40 | R$41 |
| July 2003 | R$12.24 | R$44 |
| May 2003 | R$11.96 | R$43.02 |
| May 2002 | R$12.52 | R$45 |
| September 2001 | R$9.18 | R$33 |
| May 2001 | R$9.96 | R$35.82 |
| March 2001 | R$8.90 | R$32.01 |
| February 2001 | R$7.93 | R$28.50 |
| January 2001 | R$7.40 | R$26.60 |
| December 2000 | R$6.01 | R$21.61 |
| October 1999 | R$17.05 | R$61.29 |
| September 1999 | R$17.03 | R$61.23 |
| August 1999 | R$16.49 | R$59.30 |
| July 1999 | R$16.33 | R$58.70 |
| June 1999 | R$11.68 | R$42 |
| May 1999 | R$12.24 | R$44 |
| April 1999 | R$13.07 | R$47 |
| March 1999 | R$12.96 | R$46.60 |
| February 1999 | R$10.15 | R$36.50 |
| January 1999 | R$9.07 | R$32.60 |
| December 1998 | R$11.40 | R$40.99 |
| November 1998 | R$12.24 | R$44 |
| October 1998 | R$10.57 | R$38 |
| September 1998 | R$10.57 | R$38 |
| August 1998 | R$9.74 | R$35.01 |
| July 1998 | R$15.85 | R$57 |
| June 1998 | R$11.95 | R$42.98 |
| May 1998 | R$16.63 | R$59.80 |
| April 1998 | R$16.83 | R$60.50 |
| March 1998 | R$15.85 | R$57 |
| February 1998 | R$16.69 | R$60 |
| January 1998 | R$14.18 | R$51 |
| December 1997 | R$14.27 | R$51.31 |
| November 1997 | R$14.74 | R$53 |
| October 1997 | R$19.44 | R$69.90 |
| September 1997 | R$19.75 | R$71 |
| August 1997 | R$22.81 | R$82 |
| July 1997 | R$24.20 | R$87 |
| June 1997 | R$25.03 | R$90 |
| May 1997 | R$21 | R$75.50 |
| April 1997 | R$20.58 | R$74 |
| March 1997 | R$18.08 | R$65 |
| February 1997 | R$16.96 | R$61 |
| January 1997 | R$15.02 | R$54 |
| December 1996 | R$11.12 | R$40 |
| November 1996 | R$11.12 | R$40 |
| October 1996 | R$9.73 | R$35 |
| September 1996 | R$7.23 | R$26 |
| August 1996 | R$7.51 | R$27 |
| July 1996 | R$7.23 | R$26 |
| June 1996 | R$5.81 | R$20.90 |
| May 1996 | R$5.84 | R$21 |
| April 1996 | R$5.28 | R$19 |
| March 1996 | R$5.56 | R$20 |
| February 1996 | R$5.98 | R$21.50 |
| January 1996 | R$5.98 | R$21.50 |
| December 1995 | R$4.17 | R$15 |
| November 1995 | R$4.03 | R$14.50 |
| October 1995 | R$4.59 | R$16.50 |
| September 1995 | R$5.56 | R$20 |
| August 1995 | R$5.01 | R$18 |
| July 1995 | R$8.34 | R$30 |
| June 1995 | R$0.01 | R$0.03 |
| May 1995 | R$0.01 | R$0.04 |
CEEB5.SA
Price: R$36.85
52 week price:
Dividend Yield: 11.89%
5-year range yield:
Forward Dividend Yield: 34.19%
Payout Ratio: 204.92%
Payout Ratio Range:
Dividend Per Share: 12.58 BRL
Earnings Per Share: 6.14 BRL
P/E Ratio: 6.77
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 10.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%