Cia Participacoes Alianca Bahia (PEAB3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.722891566265 | 41.5 | 41.8 | 41.5 | 150 | 41.7 | CS |
| 4 | -0.7 | -1.64705882353 | 42.5 | 42.5 | 41 | 440 | 41.23181818 | CS |
| 12 | -1.2 | -2.79069767442 | 43 | 44.5 | 39.01 | 485 | 42.0714433 | CS |
| 26 | -0.7 | -1.64705882353 | 42.5 | 46.5 | 39.01 | 376 | 43.15142857 | CS |
| 52 | 8.82 | 26.7434808975 | 32.98 | 55.08 | 31.86 | 428 | 41.64618182 | CS |
| 156 | -20.2 | -32.5806451613 | 62 | 65 | 28 | 374 | 42.21990442 | CS |
| 260 | -4.27 | -9.26850444975 | 46.07 | 114 | 28 | 598 | 62.72952941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730928600 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730842200 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730755800 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730496600 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730410200 | 42.8 | 0 | 0.00 | 42.78 | 42.8 | 42.78 | 200 |
| 1730323800 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730237400 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1730151000 | 42.8 | 2.8 | 7.00 | 39.01 | 42.8 | 39.01 | 1600 |
| 1729891800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729805400 | 40 | -3 | -6.98 | 41 | 41 | 40 | 400 |
| 1729718940 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1729632540 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1729546140 | 43 | -1 | -2.27 | 43 | 43 | 41 | 900 |
| 1729287000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729200600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729114200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729027800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728941400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728682200 | 44 | 1 | 2.33 | 44 | 44 | 44 | 300 |
| 1728595740 | 43 | -1.5 | -3.37 | 43 | 43 | 43 | 200 |
| 1728509400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728423000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728336600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728077400 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 44 | 300 |
| 1727991000 | 43 | 2 | 4.88 | 43 | 43 | 43 | 200 |
| 1727904540 | 41 | -3 | -6.82 | 41 | 41 | 41 | 100 |
| 1727818200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727731800 | 44 | 1 | 2.33 | 43 | 44 | 43 | 200 |
| 1727472600 | 43 | -2.4 | -5.29 | 43 | 43 | 43 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
