Cia Eletricidade Estado Bahia Coelba Historical Data - CEEB3

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Eletricidade Estado Bahia Coelba (CEEB3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Eletricidade Estado Bahia Coelba (CEEB3) Historical

Cia Eletricidade Estado Bahia Coelba (CEEB3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History