Premium
Cia Eletricidade Estado Bahia Coelba (CEEB3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.598490762425 | 38.43 | 38.43 | 37.6 | 600 | 37.65 | CS |
| 4 | -0.3 | -0.779220779221 | 38.5 | 38.5 | 37.18 | 420 | 37.70928571 | CS |
| 12 | 0 | 0 | 38.2 | 39 | 37.18 | 522 | 38.11984043 | CS |
| 26 | -0.9 | -2.30179028133 | 39.1 | 42.65 | 37.01 | 2330 | 38.97530244 | CS |
| 52 | -1.27 | -3.21763364581 | 39.47 | 44.09 | 37.01 | 1602 | 39.03863027 | CS |
| 156 | 3.95 | 11.5328467153 | 34.25 | 48.92 | 33.5 | 1529 | 38.82544621 | CS |
| 260 | -2.81 | -6.85198732017 | 41.01 | 68 | 30 | 1636 | 39.18458917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 38.2 | 0.6 | 1.60 | 38.31 | 38.31 | 38.2 | 200 |
| 1740691800 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1740605400 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1740519000 | 37.6 | -0.06 | -0.16 | 37.66 | 37.66 | 37.6 | 200 |
| 1740432540 | 37.66 | -0.83 | -2.16 | 38.43 | 38.43 | 37.62 | 1000 |
| 1740173340 | 38.49 | 0 | 0.00 | 38.49 | 38.49 | 38.49 | 0 |
| 1740086940 | 38.49 | 0 | 0.00 | 38.49 | 38.49 | 38.49 | 0 |
| 1740000540 | 38.49 | 0.05 | 0.13 | 37.62 | 38.49 | 37.62 | 200 |
| 1739914140 | 38.44 | 0.45 | 1.18 | 38.44 | 38.44 | 38.44 | 100 |
| 1739827800 | 37.99 | 0 | 0.00 | 37.99 | 37.99 | 37.99 | 0 |
| 1739568600 | 37.99 | 0.81 | 2.18 | 37.3 | 37.99 | 37.3 | 200 |
| 1739482140 | 37.18 | 0 | 0.00 | 37.18 | 37.2 | 37.18 | 300 |
| 1739395740 | 37.18 | -0.48 | -1.27 | 37.18 | 37.18 | 37.18 | 100 |
| 1739309340 | 37.66 | 0 | 0.00 | 37.66 | 37.66 | 37.66 | 0 |
| 1739222940 | 37.66 | 0 | 0.00 | 37.66 | 37.66 | 37.66 | 0 |
| 1738963740 | 37.66 | 0 | 0.00 | 37.66 | 37.66 | 37.66 | 0 |
| 1738877340 | 37.66 | -0.01 | -0.03 | 37.89 | 37.9 | 37.66 | 300 |
| 1738790940 | 37.67 | -0.83 | -2.16 | 37.62 | 38.42 | 37.5 | 1700 |
| 1738704600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1738618200 | 38.5 | 0.25 | 0.65 | 38.5 | 38.5 | 38.5 | 100 |
| 1738358940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1738272540 | 38.25 | 0.8 | 2.14 | 38 | 38.25 | 38 | 200 |
| 1738186200 | 37.45 | -0.55 | -1.45 | 37.31 | 37.45 | 37.31 | 200 |
| 1738099740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1738013340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 700 |
| 1737754140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1737667740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1737581400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1737495000 | 38 | 0 | 0.00 | 37.99 | 38 | 37.99 | 400 |
| 1737408600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 300 |
| 1737149340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1737062940 | 38 | 0 | 0.00 | 37.72 | 38 | 37.51 | 2300 |
| 1736976540 | 38 | 0 | 0.00 | 38 | 38 | 37.9 | 1500 |
| 1736890140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736803740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 400 |
| 1736544540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736458140 | 38 | -0.75 | -1.94 | 38.79 | 38.79 | 38 | 600 |
| 1736371740 | 38.75 | 0.34 | 0.89 | 37.35 | 38.75 | 37.35 | 200 |
| 1736285340 | 38.41 | 0 | 0.00 | 38.41 | 38.41 | 38.41 | 0 |
| 1736198940 | 38.41 | -0.59 | -1.51 | 38.41 | 38.41 | 38.41 | 400 |
| 1735939800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1735853400 | 39 | 0.4 | 1.04 | 38.8 | 39 | 38.8 | 200 |
| 1735594200 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 200 |
| 1735334940 | 38.6 | 0.35 | 0.92 | 38.6 | 38.6 | 38.6 | 100 |
| 1735248540 | 38.25 | 0.16 | 0.42 | 38.25 | 38.25 | 38.25 | 300 |
| 1734989340 | 38.09 | -0.56 | -1.45 | 38.99 | 39 | 38.09 | 1300 |
| 1734730200 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1734643800 | 38.65 | -0.06 | -0.15 | 38.03 | 38.65 | 38.03 | 300 |
| 1734557340 | 38.71 | 0 | 0.00 | 38.71 | 38.71 | 38.71 | 0 |
| 1734470940 | 38.71 | 0.84 | 2.22 | 38.05 | 38.71 | 38.05 | 600 |
| 1734384540 | 37.87 | -0.09 | -0.24 | 38 | 38 | 37.87 | 400 |
| 1734125340 | 37.96 | -0.17 | -0.45 | 38.17 | 38.17 | 37.96 | 900 |
| 1734039000 | 38.13 | -0.86 | -2.21 | 38.11 | 38.68 | 38.1 | 500 |
| 1733952540 | 38.99 | 0.5 | 1.30 | 37.75 | 38.99 | 37.75 | 1800 |
| 1733866140 | 38.49 | -0.01 | -0.03 | 38.49 | 38.49 | 38.49 | 200 |
| 1733779740 | 38.5 | 0.4 | 1.05 | 38 | 38.5 | 38 | 300 |
| 1733520600 | 38.1 | -0.5 | -1.30 | 38.2 | 38.2 | 38.1 | 200 |
| 1733434200 | 38.6 | 0.11 | 0.29 | 38.02 | 38.6 | 37.65 | 1400 |
| 1733347800 | 38.49 | 0.79 | 2.10 | 38.49 | 38.49 | 38.49 | 100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
