Cia Eletricidade Estado Bahia Coelba Historical Data - CEEB3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Eletricidade Estado Bahia Coelba (CEEB3)
Cia Eletricidade Estado Bahia Coelba (CEEB3) Historical

Cia Eletricidade Estado Bahia Coelba (CEEB3)

38.90

-0.09

(-0.23%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.17035110533	38.45	38.99	37.03	1900	38.10494737	CS
4	-0.22	-0.562372188139	39.12	39.87	37.03	1167	38.56490476	CS
12	-0.35	-0.891719745223	39.25	42	37.03	1181	38.97819218	CS
26	1.89	5.10672791138	37.01	42	36.03	1891	38.13629909	CS
52	-0.47	-1.1938023876	39.37	48.92	36.03	1783	39.34733352	CS
156	-0.5	-1.26903553299	39.4	68	30	1742	38.92892218	CS
260	6.8	21.1838006231	32.1	68	30	1495	39.01889022	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	38.9	-0.09	-0.23	38.99	38.99	38.17	1600
1714080540	38.99	1.49	3.97	38.18	38.99	37.5	1600
1713994200	37.5	-1.29	-3.33	38.76	38.78	37.03	4400
1713907800	38.79	0.36	0.94	38.75	38.79	38.75	300
1713821340	38.43	0	0.00	38.43	38.43	37.44	2200
1713562200	38.43	0	0.00	38.45	38.63	38.43	1000
1713475800	38.43	-0.35	-0.90	38.47	38.47	38.43	2600
1713389340	38.78	0	0.00	38.78	38.78	38.78	0
1713302940	38.78	-0.97	-2.44	38.4	38.79	38.4	1200
1713216600	39.75	0.25	0.63	39.3	39.75	39.3	700
1712957400	39.5	0.3	0.77	39.67	39.67	39.5	200
1712870940	39.2	-0.22	-0.56	39.2	39.2	39.2	100
1712784540	39.42	1.01	2.63	39.45	39.87	39.36	1700
1712698140	38.41	-1.14	-2.88	39.53	39.55	38.41	1200
1712611740	39.55	0.55	1.41	39.47	39.55	38.83	400
1712352600	39	-0.23	-0.59	39.5	39.5	38.4	1600
1712266140	39.23	0	0.00	39.23	39.23	39.23	100
1712179740	39.23	-0.17	-0.43	39	39.23	39	600
1712093400	39.4	0.4	1.03	39.47	39.47	39.4	200
1712006940	39	-0.13	-0.33	39.12	39.59	38.61	900
1711661400	39.13	-0.25	-0.63	39.48	39.74	39.13	1000
1711574940	39.38	0.83	2.15	39.02	39.38	39.02	200
1711488540	38.55	-0.35	-0.90	38.99	38.99	38.12	300
1711402140	38.9	0	0.00	38.9	38.9	38.9	300
1711143000	38.9	0	0.00	38.9	38.9	38.9	0
1711056600	38.9	-1.1	-2.75	39.98	40	38.81	6200
1710970200	40	0.51	1.29	39.38	42	39.38	8100
1710883800	39.49	0	0.00	39.49	39.49	39.49	0
1710797400	39.49	1.47	3.87	38.31	39.49	38.31	600
1710538200	38.02	-1.33	-3.38	39.35	39.35	38.02	600
1710451740	39.35	0	0.00	39.35	39.35	39.35	200
1710365400	39.35	0	0.00	39.35	39.35	39.35	100
1710278940	39.35	0.54	1.39	39.31	39.35	39.31	500
1710192600	38.81	0	0.00	38.81	38.81	38.81	100
1709933400	38.81	0.15	0.39	38	38.81	38	300
1709847000	38.66	0.66	1.74	38.11	38.66	38.11	400
1709760540	38	-1.01	-2.59	39.06	39.06	38	7700
1709674200	39.01	-0.84	-2.11	39.83	39.88	39	2600
1709587740	39.85	0.23	0.58	39.03	39.85	39.03	1000
1709328600	39.62	-0.16	-0.40	39.17	39.62	39	1100
1709242200	39.78	0.31	0.79	39.03	39.78	39.03	400
1709155800	39.47	0	0.00	39.47	39.47	39.47	500
1709069400	39.47	-0.03	-0.08	39.87	39.87	39	700
1708983000	39.5	0	0.00	39.5	39.5	39.5	0
1708723800	39.5	-0.3	-0.75	39.35	39.5	39.3	400
1708637400	39.8	0.03	0.08	39.64	39.8	39.64	200
1708550940	39.77	0	0.00	39.77	39.77	39.77	200
1708464600	39.77	-0.07	-0.18	39.68	39.77	39.52	300
1708378200	39.84	-0.03	-0.08	39.4	39.84	39.13	500
1708119000	39.87	0.37	0.94	39.87	39.87	39.87	100
1708032600	39.5	-0.48	-1.20	39.94	39.94	39.5	300
1707946200	39.98	0	0.00	39.98	39.99	39.98	300
1707514200	39.98	0	0.00	39.1	39.98	39.04	800
1707427800	39.98	0.15	0.38	40	40	39.98	3100
1707341400	39.83	0	0.00	39.83	39.83	39.83	0
1707255000	39.83	0.69	1.76	39.83	39.83	39.83	100
1707168600	39.14	0	0.00	39.14	39.14	39.14	300
1706909400	39.14	-0.11	-0.28	39.25	39.69	39.05	900
1706822940	39.25	0.04	0.10	39.68	39.68	39.25	1300
1706736600	39.21	-0.09	-0.23	39.91	39.91	39.21	200
1706650200	39.3	0	0.00	39.3	39.3	39.3	0
1706563800	39.3	0	0.00	39.3	39.3	39.3	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions