Cia Participacoes Alianca Bahia Historical Data - PEAB3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.14942528736	43.5	44	43	225	43.61111111	CS
4	-1.05	-2.3307436182	45.05	46.5	43	390	44.90769231	CS
12	-6	-12	50	50	40	352	44.05432099	CS
26	4.2	10.5527638191	39.8	55.08	34.61	403	42.81267974	CS
52	9.51	27.573209626	34.49	55.08	29.34	532	37.82011561	CS
156	-27.26	-38.254280101	71.26	81	28	374	44.33080537	CS
260	0.5	1.14942528736	43.5	114	28	612	63.78153744	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	44	0	0.00	44	44	44	0
1721943000	44	0	0.00	44	44	44	200
1721856600	44	1	2.33	44	44	44	300
1721770140	43	-0.5	-1.15	43.5	43.5	43	300
1721683800	43.5	-3	-6.45	43.5	43.5	43.5	100
1721424540	46.5	0	0.00	46.5	46.5	46.5	0
1721338140	46.5	0	0.00	46.5	46.5	46.5	0
1721251740	46.5	0	0.00	46.5	46.5	46.5	0
1721165340	46.5	0	0.00	46.5	46.5	46.5	0
1721078940	46.5	0	0.00	46.5	46.5	46.5	0
1720819740	46.5	0	0.00	46.5	46.5	46.5	0
1720733340	46.5	0	0.00	46.5	46.5	46.5	0
1720646940	46.5	0	0.00	46.5	46.5	46.5	0
1720560540	46.5	0.5	1.09	46.5	46.5	46.5	400
1720474200	46	0	0.00	46	46	46	0
1720215000	46	0	0.00	43	46	43	700
1720128540	46	2	4.55	46	46	46	200
1720042200	44	-1.25	-2.76	44	44	44	700
1719955800	45.25	0.2	0.44	45.25	45.25	45.25	200
1719869400	45.05	0.55	1.24	45.05	45.05	45.05	800
1719610200	44.5	2	4.71	44.5	44.5	44.5	700
1719523800	42.5	0	0.00	42.5	42.5	42.5	0
1719437400	42.5	-1	-2.30	42.5	42.5	42.5	100
1719351000	43.5	0	0.00	43.5	43.5	43.5	0
1719264600	43.5	0	0.00	43.5	43.5	43.5	0
1719005400	43.5	1	2.35	43.5	43.5	43.5	800
1718918940	42.5	0	0.00	42.5	42.5	42.5	0
1718832540	42.5	0	0.00	42.5	42.5	42.5	100
1718746200	42.5	0	0.00	42.5	42.5	42.5	200
1718659800	42.5	0	0.00	42.5	42.5	42.5	0
1718400600	42.5	0	0.00	42.5	42.5	42.5	0
1718314200	42.5	0	0.00	42.5	42.5	42.5	0
1718227800	42.5	0	0.00	42.5	42.5	42.5	100
1718141400	42.5	0	0.00	42.5	42.5	42.5	0
1718055000	42.5	0	0.00	42.5	42.5	42.5	300
1717795800	42.5	0	0.00	42.5	42.5	42.5	0
1717709400	42.5	0	0.00	42.5	42.5	42.5	0
1717623000	42.5	0	0.00	42.5	42.5	42.5	0
1717536600	42.5	0	0.00	45	45	42.5	800
1717450200	42.5	0	0.00	42.51	42.51	42.5	600
1717190940	42.5	0	0.00	42.5	42.5	42.5	0
1717018140	42.5	0	0.00	42.5	42.5	42.5	100
1716931800	42.5	0	0.00	42.5	42.5	42.5	0
1716845400	42.5	0	0.00	42.5	42.5	42.5	0
1716586200	42.5	0	0.00	42.5	42.5	42.5	0
1716499800	42.5	-2.5	-5.56	40	42.5	40	200
1716413400	45	0	0.00	45	45	45	0
1716327000	45	0	0.00	45	45	45	0
1716240600	45	0	0.00	45	45	45	0
1715981400	45	0	0.00	45	45	45	0
1715895000	45	-5	-10.00	45	45	45	100
1715808600	50	0	0.00	50	50	50	0
1715722200	50	0	0.00	50	50	50	0
1715635800	50	0	0.00	50	50	50	0
1715376600	50	0	0.00	50	50	50	0
1715290200	50	0	0.00	50	50	50	0
1715203800	50	0	0.00	50	50	50	0
1715117400	50	0	0.00	50	50	50	0
1715031000	50	-5.08	-9.22	50	50	50	100
1714771800	55.08	9.57	21.03	47.89	55.08	47.5	400
1714685400	45.51	0	0.00	45.51	45.51	45.51	0
1714512600	45.51	0	0.00	45.51	45.51	45.51	0
1714426200	45.51	0.51	1.13	45.51	45.51	45.51	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Participacoes Alianca Bahia (PEAB3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Participacoes Alianca Bahia (PEAB3) Historical

Cia Participacoes Alianca Bahia (PEAB3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History