Cia Eletricidade Estado Bahia Coelba (CEEB5F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 42.25 | 0 | 0.00 | 42.25 | 48.58 | 42.25 | 33 |
| 1718918940 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 1 |
| 1718832540 | 42.25 | 3.25 | 8.33 | 42.25 | 42.25 | 42.25 | 5 |
| 1718746200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1718659800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1718400600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1718314200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1718227800 | 39 | -3.25 | -7.69 | 39 | 39 | 39 | 51 |
| 1718141400 | 42.25 | 0 | 0.00 | 40.2 | 42.25 | 40.2 | 2 |
| 1718055000 | 42.25 | 5.04 | 13.54 | 42.25 | 42.25 | 42.25 | 2 |
| 1717795800 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1717709400 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1717623000 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1717536600 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1717450200 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1717191000 | 37.21 | -4.33 | -10.42 | 37.21 | 37.21 | 37.21 | 9 |
| 1717018140 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 3 |
| 1716931740 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 1 |
| 1716845340 | 41.54 | -0.21 | -0.50 | 41.54 | 41.54 | 41.54 | 1 |
| 1716586200 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1716499800 | 41.75 | -0.06 | -0.14 | 41.75 | 41.75 | 41.75 | 1 |
| 1716413340 | 41.81 | -0.67 | -1.58 | 41.83 | 41.83 | 41.81 | 2 |
| 1716327000 | 42.48 | 5.39 | 14.53 | 41.79 | 42.48 | 41.79 | 13 |
| 1716240600 | 37.09 | 0 | 0.00 | 37.09 | 37.09 | 37.09 | 0 |
| 1715981400 | 37.09 | -1.36 | -3.54 | 37.09 | 37.09 | 37.09 | 84 |
| 1715895000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1715808600 | 38.45 | -1.54 | -3.85 | 38.45 | 38.45 | 38.45 | 2 |
| 1715722200 | 39.99 | 2.92 | 7.88 | 39.99 | 39.99 | 39.99 | 12 |
| 1715635800 | 37.07 | -0.03 | -0.08 | 37.09 | 37.09 | 37.07 | 24 |
| 1715376600 | 37.1 | -4.89 | -11.65 | 37.1 | 37.11 | 37.1 | 40 |
| 1715290140 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 12 |
| 1715203800 | 41.99 | 4.9 | 13.21 | 41.99 | 41.99 | 41.99 | 13 |
| 1715117400 | 37.09 | -4.89 | -11.65 | 37.3 | 37.4 | 37.09 | 44 |
| 1715031000 | 41.98 | 5.12 | 13.89 | 37.31 | 41.98 | 37.31 | 2 |
| 1714771800 | 36.86 | -5.11 | -12.18 | 41.97 | 41.97 | 36.86 | 9 |
| 1714685400 | 41.97 | 0.07 | 0.17 | 41.97 | 41.97 | 41.97 | 3 |
| 1714512600 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1714426200 | 41.9 | 0.9 | 2.20 | 37.24 | 41.9 | 37.24 | 10 |
| 1714167000 | 41 | 0.02 | 0.05 | 41 | 41 | 41 | 8 |
| 1714080540 | 40.98 | 4.62 | 12.71 | 40.98 | 40.98 | 40.98 | 5 |
| 1713994200 | 36.36 | 0 | 0.00 | 36.36 | 36.36 | 36.36 | 0 |
| 1713907800 | 36.36 | 0.3 | 0.83 | 36.8 | 36.8 | 36.36 | 2 |
| 1713821340 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1713562140 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1713475740 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1713389340 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1713302940 | 36.06 | -5.92 | -14.10 | 36.06 | 36.06 | 36.06 | 8 |
| 1713216600 | 41.98 | 4.93 | 13.31 | 41.98 | 41.98 | 41.5 | 8 |
| 1712957400 | 37.05 | -3.95 | -9.63 | 41 | 41 | 37.05 | 15 |
| 1712870940 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1712784540 | 41 | 1.5 | 3.80 | 39.99 | 41 | 39.99 | 17 |
| 1712698140 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1712611740 | 39.5 | 2.5 | 6.76 | 39.5 | 39.5 | 39.5 | 16 |
| 1712352600 | 37 | -2.5 | -6.33 | 37 | 37 | 37 | 1 |
| 1712266140 | 39.5 | 2.5 | 6.76 | 39.5 | 39.5 | 39.5 | 15 |
| 1712179740 | 37 | -3.8 | -9.31 | 40.3 | 40.79 | 37 | 4 |
| 1712093400 | 40.8 | 11.32 | 38.40 | 38 | 40.8 | 38 | 17 |
| 1712006940 | 29.48 | -8.52 | -22.42 | 29.48 | 29.48 | 29.48 | 89 |
| 1711661400 | 38 | -4.5 | -10.59 | 38 | 41.99 | 36.41 | 53 |
| 1711574940 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1711488540 | 42.5 | 1.5 | 3.66 | 40 | 42.5 | 40 | 17 |
| 1711402200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1711143000 | 41 | -1.3 | -3.07 | 37.55 | 42.89 | 37.55 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
