Cia Participacoes Alianca Bahia (PEAB3)
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 | -0.35 | -0.817757009346 | 42.8 | 42.8 | 41.2 | 400 | 42.8 | CS |
| 4 | -0.55 | -1.27906976744 | 43 | 43 | 39.01 | 700 | 42.53142857 | CS |
| 12 | -0.55 | -1.27906976744 | 43 | 45.5 | 39.01 | 356 | 43.26458333 | CS |
| 26 | -2.55 | -5.66666666667 | 45 | 46.5 | 39.01 | 347 | 43.57559783 | CS |
| 52 | 7.6 | 21.8077474892 | 34.85 | 55.08 | 29.34 | 482 | 39.665175 | CS |
| 156 | -37.55 | -46.9375 | 80 | 81 | 28 | 372 | 42.6609125 | CS |
| 260 | -4.66 | -9.89174272978 | 47.11 | 114 | 28 | 598 | 62.99974968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386140 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1727299740 | 45.4 | 2.4 | 5.58 | 43.99 | 45.5 | 43.99 | 900 |
| 1727213400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1727127000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 300 |
| 1726867800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1726781400 | 43 | 0 | 0.00 | 40 | 43 | 40 | 300 |
| 1726695000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1726608600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 300 |
| 1726522140 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1726262940 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1726176540 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1726090140 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1726003740 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1725917400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1725658200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1725571800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1725485400 | 43 | 0.78 | 1.85 | 43 | 43 | 43 | 200 |
| 1725399000 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1725312600 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1725053400 | 42.22 | 0.04 | 0.09 | 43 | 43 | 42.22 | 300 |
| 1724967000 | 42.18 | -3.32 | -7.30 | 42.18 | 42.18 | 42.18 | 300 |
| 1724880600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1724794200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1724707800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1724448600 | 45.5 | 2.5 | 5.81 | 43 | 45.5 | 43 | 700 |
| 1724362140 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1724275740 | 43 | 0 | 0.00 | 43 | 43 | 43 | 200 |
| 1724189400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1724103000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1723843800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1723757400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1723671000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 300 |
| 1723554000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1723467600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
