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

Get Started

Home
Investing
Miscellaneous
BOV
Cia Eletricidade Estado Bahia Coelba (CEEB3F)
Cia Eletricidade Estado Bahia Coelba (CEEB3F) Historical

CEEB3F Cia Eletricidade Estado Bahia Coelba

39.45

0.29 (0.74%)

Jun 20 2024 - Closed

Delayed by 15 minutes

CEEB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	39.56	1.02	2.65%	39.18	39.56	39.10	146
Jun 18 2024	38.54	-0.47	-1.20%	39.00	39.46	38.54	43
Jun 17 2024	39.01	-0.06	-0.15%	39.35	39.35	39.01	342
Jun 14 2024	39.07	-0.28	-0.71%	39.32	39.82	39.07	119
Jun 13 2024	39.35	0.00	0.00%	39.35	39.57	39.35	136
Jun 12 2024	39.35	0.31	0.79%	39.22	39.35	39.00	99
Jun 11 2024	39.04	-0.42	-1.06%	39.07	39.39	39.04	42
Jun 10 2024	39.46	0.44	1.13%	39.11	39.46	39.05	21
Jun 07 2024	39.02	-0.58	-1.46%	39.66	39.66	39.02	48
Jun 06 2024	39.60	0.27	0.69%	39.16	39.69	39.16	64
Jun 05 2024	39.33	-0.02	-0.05%	39.44	40.26	39.33	68
Jun 04 2024	39.35	-0.64	-1.60%	39.19	40.48	39.19	204
Jun 03 2024	39.99	0.82	2.09%	39.70	39.99	39.36	218
May 31 2024	39.17	0.09	0.23%	39.06	39.98	39.06	596
May 29 2024	39.08	-0.32	-0.81%	39.72	39.72	39.08	103
May 28 2024	39.40	0.38	0.97%	39.51	39.67	39.40	34
May 27 2024	39.02	-0.10	-0.26%	39.12	39.99	39.02	107
May 24 2024	39.12	-0.39	-0.99%	39.51	39.76	39.04	167
May 23 2024	39.51	-1.20	-2.95%	40.70	40.82	39.51	149
May 22 2024	40.71	1.07	2.70%	39.64	40.71	39.64	46
May 21 2024	39.64	-0.18	-0.45%	39.72	39.83	39.27	38
May 20 2024	39.82	0.73	1.87%	39.17	39.92	39.17	206
May 17 2024	39.09	-0.41	-1.04%	39.50	39.50	39.09	53
May 16 2024	39.50	-0.03	-0.08%	39.54	39.69	39.50	65
May 15 2024	39.53	-0.22	-0.55%	39.75	39.75	38.86	25
May 14 2024	39.75	0.10	0.25%	41.88	41.88	38.81	221
May 13 2024	39.65	0.89	2.30%	38.85	39.65	38.85	41
May 10 2024	38.76	-0.74	-1.87%	39.51	39.80	38.76	187
May 09 2024	39.50	0.88	2.28%	39.63	39.81	39.02	97
May 08 2024	38.62	-0.62	-1.58%	39.47	39.47	38.60	46
May 07 2024	39.24	0.66	1.71%	39.30	39.46	39.24	48
May 06 2024	38.58	-0.45	-1.15%	39.60	39.71	38.58	186
May 03 2024	39.03	-1.77	-4.34%	39.63	40.75	39.03	112
May 02 2024	40.80	2.26	5.86%	39.50	40.80	38.51	68
Apr 30 2024	38.54	-0.06	-0.16%	38.97	39.85	38.31	282
Apr 29 2024	38.60	-0.37	-0.95%	38.97	39.01	38.12	334
Apr 26 2024	38.97	0.23	0.59%	39.16	39.16	38.30	54
Apr 25 2024	38.74	1.56	4.20%	37.11	38.78	37.11	151
Apr 24 2024	37.18	-0.62	-1.64%	38.35	38.35	37.10	483
Apr 23 2024	37.80	-0.50	-1.31%	37.61	37.80	37.61	33
Apr 22 2024	38.30	-0.24	-0.62%	38.51	38.51	38.00	332
Apr 19 2024	38.54	-0.27	-0.70%	38.83	38.84	38.54	180
Apr 18 2024	38.81	0.03	0.08%	38.00	38.99	38.00	108
Apr 17 2024	38.78	0.28	0.73%	38.80	38.99	38.51	49
Apr 16 2024	38.50	-1.06	-2.68%	39.04	39.04	38.50	392
Apr 15 2024	39.56	0.02	0.05%	39.90	39.90	38.71	159
Apr 12 2024	39.54	0.21	0.53%	39.26	39.55	39.25	132
Apr 11 2024	39.33	-0.07	-0.18%	39.57	39.57	38.72	218
Apr 10 2024	39.40	0.60	1.55%	38.95	39.68	38.95	156
Apr 09 2024	38.80	-0.17	-0.44%	39.50	39.50	38.80	58
Apr 08 2024	38.97	-0.11	-0.28%	38.43	39.15	38.40	108
Apr 05 2024	39.08	-0.38	-0.96%	39.49	39.50	38.70	325
Apr 04 2024	39.46	0.44	1.13%	39.06	39.46	39.02	80
Apr 03 2024	39.02	0.29	0.75%	39.00	39.02	38.56	105
Apr 02 2024	38.73	-0.24	-0.62%	39.00	39.39	38.73	203
Apr 01 2024	38.97	-0.41	-1.04%	39.40	39.85	38.97	345
Mar 28 2024	39.38	0.09	0.23%	39.37	39.38	39.35	70
Mar 27 2024	39.29	0.19	0.49%	39.18	39.82	38.87	87
Mar 26 2024	39.10	0.11	0.28%	39.07	39.35	38.64	284
Mar 25 2024	38.99	-1.19	-2.96%	39.06	39.60	38.76	182
Mar 22 2024	40.18	0.72	1.82%	39.50	40.18	38.84	143

Vontobel Financial Produ...

Electricity Generating P... (PK)

Valuetronics (PK)

Piedmont Lithium

Vontobel Financial Produ...

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