![Cia Eletricidade Estado Bahia Coelba](/common/images/company/BOV_CEEB3.png)
Cia Eletricidade Estado Bahia Coelba (CEEB3)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.54 | 1.38960370561 | 38.86 | 40 | 38.85 | 920 | 39.43478261 | CS |
4 | -0.31 | -0.78065978343 | 39.71 | 41.29 | 38.81 | 650 | 39.49240385 | CS |
12 | -0.49 | -1.22837803961 | 39.89 | 44.09 | 38.78 | 561 | 39.61957364 | CS |
26 | 0.05 | 0.12706480305 | 39.35 | 44.09 | 37.03 | 864 | 39.14174801 | CS |
52 | -2.19 | -5.26568886752 | 41.59 | 44.5 | 36.03 | 1729 | 38.99424052 | CS |
156 | -0.6 | -1.5 | 40 | 48.92 | 30 | 1533 | 37.77624274 | CS |
260 | 2.15 | 5.77181208054 | 37.25 | 68 | 30 | 1465 | 39.22989365 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724448600 | 39.4 | -0.3 | -0.76 | 39.31 | 39.41 | 39.31 | 10100 |
1724362140 | 39.7 | -0.1 | -0.25 | 39.5 | 39.7 | 39.5 | 200 |
1724275740 | 39.8 | -0.2 | -0.50 | 39.5 | 40 | 39.43 | 1100 |
1724189340 | 40 | 1 | 2.56 | 39.99 | 40 | 39.5 | 900 |
1724102940 | 39 | -0.2 | -0.51 | 39.2 | 40 | 39 | 2000 |
1723843800 | 39.2 | -0.43 | -1.09 | 38.86 | 39.2 | 38.85 | 400 |
1723757340 | 39.63 | -0.07 | -0.18 | 39.63 | 39.63 | 39.63 | 100 |
1723671000 | 39.7 | 0.07 | 0.18 | 39.7 | 39.7 | 39.7 | 100 |
1723584600 | 39.63 | 0.72 | 1.85 | 39.63 | 39.63 | 39.63 | 100 |
1723498200 | 38.91 | 0.1 | 0.26 | 38.81 | 38.91 | 38.81 | 200 |
1723239000 | 38.81 | -0.19 | -0.49 | 39.08 | 39.08 | 38.81 | 400 |
1723152600 | 39 | -0.01 | -0.03 | 39.06 | 39.06 | 39 | 700 |
1723066140 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
1722979740 | 39.01 | -0.03 | -0.08 | 39.03 | 39.03 | 39 | 600 |
1722893400 | 39.04 | -0.67 | -1.69 | 39.92 | 39.92 | 38.99 | 1200 |
1722634200 | 39.71 | -0.59 | -1.46 | 41.24 | 41.24 | 39.5 | 500 |
1722547800 | 40.3 | -0.7 | -1.71 | 39.64 | 41.29 | 39.39 | 1700 |
1722461400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1722375000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1722288600 | 41 | -0.3 | -0.73 | 39.71 | 41 | 39.71 | 200 |
1722029400 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
1721943000 | 41.3 | 0.3 | 0.73 | 41.3 | 41.3 | 41.3 | 100 |
1721856600 | 41 | 1.26 | 3.17 | 41.5 | 43.5 | 41 | 800 |
1721770200 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
1721683800 | 39.74 | -0.36 | -0.90 | 39.74 | 39.74 | 39.74 | 100 |
1721424600 | 40.1 | -0.3 | -0.74 | 40.3 | 40.3 | 40.1 | 400 |
1721338200 | 40.4 | 0 | 0.00 | 40.43 | 40.43 | 40.4 | 600 |
1721251800 | 40.4 | 0.23 | 0.57 | 43.15 | 44.09 | 40.35 | 900 |
1721165340 | 40.17 | 0.02 | 0.05 | 40.15 | 41.97 | 40.15 | 1200 |
1721079000 | 40.15 | 0.64 | 1.62 | 40.46 | 40.46 | 40.15 | 200 |
1720819800 | 39.51 | -0.16 | -0.40 | 39.21 | 39.51 | 39.21 | 200 |
1720733400 | 39.67 | 0.37 | 0.94 | 39.67 | 39.67 | 39.67 | 200 |
1720646940 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
1720560540 | 39.3 | -0.45 | -1.13 | 39.12 | 39.3 | 39.08 | 500 |
1720474200 | 39.75 | 0.75 | 1.92 | 39.01 | 39.75 | 39 | 1100 |
1720215000 | 39 | -0.75 | -1.89 | 39 | 39 | 39 | 100 |
1720128540 | 39.75 | 0.07 | 0.18 | 39.68 | 39.75 | 39.65 | 400 |
1720042200 | 39.68 | 0.53 | 1.35 | 39.15 | 39.69 | 39.15 | 1000 |
1719955800 | 39.15 | -0.57 | -1.44 | 39.72 | 39.74 | 39.15 | 1000 |
1719869400 | 39.72 | 0.22 | 0.56 | 39.81 | 39.82 | 39.72 | 300 |
1719610200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 200 |
1719523800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1719437400 | 39.5 | 0.47 | 1.20 | 38.78 | 39.5 | 38.78 | 300 |
1719351000 | 39.03 | -0.85 | -2.13 | 39.9 | 39.9 | 39.03 | 200 |
1719264600 | 39.88 | 0.72 | 1.84 | 39.5 | 39.88 | 39.5 | 300 |
1719005340 | 39.16 | 0 | 0.00 | 39.16 | 39.16 | 39.16 | 0 |
1718918940 | 39.16 | 0 | 0.00 | 39.16 | 39.16 | 39.16 | 0 |
1718832540 | 39.16 | 0.16 | 0.41 | 39.16 | 39.5 | 39.15 | 1000 |
1718746200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1718659800 | 39 | -0.74 | -1.86 | 39.57 | 39.57 | 39 | 1000 |
1718400600 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
1718314200 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
1718227800 | 39.74 | 0.7 | 1.79 | 39.04 | 39.74 | 39.04 | 200 |
1718141400 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
1718055000 | 39.04 | 0.02 | 0.05 | 39.09 | 39.09 | 39.04 | 200 |
1717795800 | 39.02 | -0.33 | -0.84 | 39.02 | 39.02 | 39.02 | 100 |
1717709400 | 39.35 | 0.2 | 0.51 | 39.35 | 39.35 | 39.34 | 300 |
1717622940 | 39.15 | -0.83 | -2.08 | 39.78 | 39.78 | 39.15 | 1200 |
1717536600 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1717450200 | 39.98 | 0.28 | 0.71 | 39.89 | 39.98 | 39.89 | 700 |
1717191000 | 39.7 | 0.19 | 0.48 | 39.89 | 39.97 | 39.7 | 600 |
1717018140 | 39.51 | 0 | 0.00 | 39.51 | 39.51 | 39.51 | 0 |
1716931740 | 39.51 | 0 | 0.00 | 39.51 | 39.51 | 39.51 | 0 |
1716845340 | 39.51 | 0 | 0.00 | 39.51 | 39.51 | 39.51 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.