Cia Participacoes Alianca Bahia (PEAB3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.45197740113 | 44.25 | 44.45 | 44.25 | 250 | 44.37 | CS |
| 4 | 1.95 | 4.58823529412 | 42.5 | 44.45 | 42.5 | 280 | 43.56428571 | CS |
| 12 | 1.35 | 3.13225058005 | 43.1 | 44.45 | 40 | 389 | 41.92685714 | CS |
| 26 | 1.34 | 3.10832753421 | 43.11 | 45.5 | 39.01 | 357 | 42.70708571 | CS |
| 52 | 2.45 | 5.83333333333 | 42 | 55.08 | 34.61 | 368 | 42.78775 | CS |
| 156 | -15.55 | -25.9166666667 | 60 | 65 | 28 | 379 | 41.87002364 | CS |
| 260 | -2.55 | -5.42553191489 | 47 | 114 | 28 | 603 | 62.7118771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
| 1738618200 | 44.45 | 0.2 | 0.45 | 44.45 | 44.45 | 44.45 | 300 |
| 1738358940 | 44.25 | 1 | 2.31 | 44.25 | 44.25 | 44.25 | 200 |
| 1738272540 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1738186140 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1738099740 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1738013340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737754140 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737667740 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737581340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737494940 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737408540 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737149340 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737062940 | 43.25 | 0.15 | 0.35 | 43.07 | 43.25 | 43.07 | 500 |
| 1736976540 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 0 |
| 1736890140 | 43.1 | 0.6 | 1.41 | 42.5 | 43.1 | 42.5 | 300 |
| 1736803740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1736544540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1736458140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1736371740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
| 1736285400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
| 1736199000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735939800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735853400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 100 |
| 1735594140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735334940 | 42.5 | 0.7 | 1.67 | 42.3 | 42.5 | 42.3 | 500 |
| 1735248540 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1734989340 | 41.8 | 0.3 | 0.72 | 41.8 | 41.8 | 41.8 | 200 |
| 1734730200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1734643800 | 41.5 | 0.4 | 0.97 | 41.5 | 41.5 | 41.5 | 100 |
| 1734557400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1734471000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1734384600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1734125400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1734039000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733952600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733866200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733779800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733520600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733434200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1733347800 | 41.1 | 0.1 | 0.24 | 42.4 | 42.5 | 41.1 | 1500 |
| 1733261340 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1733174940 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 41 | 300 |
| 1732915740 | 42.5 | 2 | 4.94 | 42.5 | 42.5 | 42.5 | 100 |
| 1732829400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1732743000 | 40.5 | -1 | -2.41 | 41.03 | 41.03 | 40.5 | 700 |
| 1732656540 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732570140 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732310940 | 41.5 | -1.5 | -3.49 | 40 | 41.5 | 40 | 400 |
| 1732224600 | 43 | 0.6 | 1.42 | 43 | 43 | 43 | 600 |
| 1732051740 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1731965340 | 42.4 | 1.39 | 3.39 | 41.01 | 42.4 | 41.01 | 200 |
| 1731619800 | 41.01 | -1.44 | -3.39 | 43.1 | 43.1 | 41 | 800 |
| 1731533340 | 42.45 | 0 | 0.00 | 42.45 | 42.45 | 42.45 | 0 |
| 1731446940 | 42.45 | -0.35 | -0.82 | 41.2 | 42.45 | 41.2 | 300 |
| 1731360540 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1731101340 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1731014940 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 400 |
| 1730898000 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730811600 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
