Cia Eletricidade Estado Bahia Coelba (CEEB3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003740 | 38.63 | 0.52 | 1.36 | 38.5 | 39.08 | 37.53 | 187 |
| 1725917400 | 38.11 | 0.94 | 2.53 | 38 | 38.95 | 38 | 38 |
| 1725658200 | 37.17 | -1.68 | -4.32 | 38.88 | 39.31 | 37.17 | 364 |
| 1725571800 | 38.85 | -0.52 | -1.32 | 39.14 | 39.29 | 38.49 | 311 |
| 1725485400 | 39.37 | 0.23 | 0.59 | 39.39 | 39.39 | 39.2 | 76 |
| 1725399000 | 39.14 | 0.01 | 0.03 | 39.2 | 39.73 | 39.14 | 137 |
| 1725312600 | 39.13 | -0.27 | -0.69 | 39.44 | 39.8 | 39.13 | 226 |
| 1725053400 | 39.4 | -0.25 | -0.63 | 39.14 | 40 | 39.11 | 146 |
| 1724967000 | 39.65 | 0.02 | 0.05 | 39.02 | 39.65 | 39.02 | 110 |
| 1724880600 | 39.63 | 0.32 | 0.81 | 39.23 | 39.63 | 39.23 | 26 |
| 1724794140 | 39.31 | 0.18 | 0.46 | 39.31 | 39.95 | 39.31 | 33 |
| 1724707740 | 39.13 | -0.78 | -1.95 | 39.92 | 39.92 | 39.13 | 161 |
| 1724448600 | 39.91 | 0.12 | 0.30 | 39.21 | 40 | 39.21 | 124 |
| 1724362140 | 39.79 | 0.29 | 0.73 | 39.79 | 39.79 | 39.79 | 1 |
| 1724275740 | 39.5 | 0.3 | 0.77 | 39.9 | 39.98 | 39.3 | 120 |
| 1724189340 | 39.2 | 0.16 | 0.41 | 39.44 | 39.73 | 39.19 | 104 |
| 1724102940 | 39.04 | -0.73 | -1.84 | 39.22 | 39.58 | 39.04 | 147 |
| 1723843800 | 39.77 | 0.64 | 1.64 | 39.61 | 40.59 | 39 | 142 |
| 1723757340 | 39.13 | 0.03 | 0.08 | 39.14 | 39.63 | 39.11 | 124 |
| 1723671000 | 39.1 | 0.13 | 0.33 | 39.6 | 39.63 | 39 | 35 |
| 1723584600 | 38.97 | 0.07 | 0.18 | 38.91 | 39.68 | 38.91 | 165 |
| 1723498200 | 38.9 | -0.93 | -2.33 | 38.85 | 39.4 | 38.85 | 76 |
| 1723239000 | 39.83 | 0.54 | 1.37 | 39.44 | 39.94 | 39.3 | 72 |
| 1723152600 | 39.29 | 0.28 | 0.72 | 39.06 | 39.44 | 38.9 | 226 |
| 1723066200 | 39.01 | -0.09 | -0.23 | 39.5 | 39.6 | 39.01 | 92 |
| 1722979740 | 39.1 | -0.57 | -1.44 | 39.94 | 39.94 | 39.1 | 141 |
| 1722893400 | 39.67 | 0.27 | 0.69 | 39.8 | 39.8 | 38.91 | 135 |
| 1722634200 | 39.4 | -0.23 | -0.58 | 40.16 | 40.89 | 39.26 | 419 |
| 1722547800 | 39.63 | -0.04 | -0.10 | 40.17 | 40.42 | 39.63 | 228 |
| 1722461400 | 39.67 | -0.4 | -1.00 | 40.48 | 41.99 | 39.67 | 289 |
| 1722374940 | 40.07 | -0.41 | -1.01 | 40.88 | 40.88 | 39.7 | 246 |
| 1722288600 | 40.48 | -0.02 | -0.05 | 41 | 42 | 40 | 105 |
| 1722029400 | 40.5 | -1.44 | -3.43 | 41.94 | 41.94 | 39.81 | 70 |
| 1721943000 | 41.94 | 0.44 | 1.06 | 40.67 | 41.94 | 40 | 42 |
| 1721856600 | 41.5 | 1.75 | 4.40 | 41 | 42 | 40.5 | 120 |
| 1721770140 | 39.75 | 0.1 | 0.25 | 40 | 41.59 | 39.74 | 15 |
| 1721683800 | 39.65 | -0.13 | -0.33 | 39.8 | 41.48 | 39.65 | 212 |
| 1721424600 | 39.78 | -0.44 | -1.09 | 39.66 | 39.78 | 39.66 | 15 |
| 1721338200 | 40.22 | -0.78 | -1.90 | 40.18 | 40.63 | 40.18 | 146 |
| 1721251800 | 41 | -0.4 | -0.97 | 39.66 | 44 | 39.66 | 206 |
| 1721165340 | 41.4 | 1.8 | 4.55 | 39.51 | 41.51 | 39.51 | 452 |
| 1721079000 | 39.6 | -0.29 | -0.73 | 39.52 | 41.06 | 39.51 | 492 |
| 1720819800 | 39.89 | 0.04 | 0.10 | 39.67 | 40.97 | 39.48 | 130 |
| 1720733400 | 39.85 | 0.05 | 0.13 | 39.7 | 40.68 | 39.7 | 267 |
| 1720647000 | 39.8 | 0.2 | 0.51 | 39.89 | 41.52 | 39.28 | 119 |
| 1720560540 | 39.6 | -0.01 | -0.03 | 39.64 | 39.73 | 39.13 | 149 |
| 1720474200 | 39.61 | 0.61 | 1.56 | 39.47 | 39.63 | 39.25 | 15 |
| 1720215000 | 39 | -0.56 | -1.42 | 39.21 | 41.28 | 39 | 391 |
| 1720128540 | 39.56 | -0.3 | -0.75 | 39.68 | 39.85 | 39.13 | 275 |
| 1720042200 | 39.86 | 0.86 | 2.21 | 39.48 | 39.86 | 39.27 | 306 |
| 1719955800 | 39 | -0.7 | -1.76 | 39.72 | 39.85 | 39 | 620 |
| 1719869400 | 39.7 | 0.7 | 1.79 | 39.51 | 39.73 | 39.16 | 311 |
| 1719610200 | 39 | -0.96 | -2.40 | 39.68 | 39.79 | 39 | 176 |
| 1719523800 | 39.96 | 0.46 | 1.16 | 39.45 | 39.97 | 38.8 | 136 |
| 1719437400 | 39.5 | -0.86 | -2.13 | 39.35 | 42 | 39.02 | 210 |
| 1719351000 | 40.36 | 1.33 | 3.41 | 39.42 | 41.78 | 38.8 | 141 |
| 1719264600 | 39.03 | -0.55 | -1.39 | 39.59 | 39.8 | 39.03 | 151 |
| 1719005400 | 39.58 | 0.13 | 0.33 | 39.58 | 39.59 | 38.99 | 130 |
| 1718918940 | 39.45 | -0.11 | -0.28 | 39.16 | 39.61 | 38.98 | 90 |
| 1718832540 | 39.56 | 1.02 | 2.65 | 39.18 | 39.56 | 39.1 | 146 |
| 1718746200 | 38.54 | -0.47 | -1.20 | 39 | 39.46 | 38.54 | 43 |
| 1718659800 | 39.01 | -0.06 | -0.15 | 39.35 | 39.35 | 39.01 | 342 |
| 1718400600 | 39.07 | -0.28 | -0.71 | 39.32 | 39.82 | 39.07 | 119 |
| 1718314200 | 39.35 | 0 | 0.00 | 39.35 | 39.57 | 39.35 | 136 |
| 1718227800 | 39.35 | 0.31 | 0.79 | 39.22 | 39.35 | 39 | 99 |
| 1718141400 | 39.04 | -0.42 | -1.06 | 39.07 | 39.39 | 39.04 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
