Premium
Cia Eletricidade Estado Bahia Coelba (CEEB3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 38.36 | 0.1 | 0.26 | 37.96 | 38.36 | 37.96 | 40 |
| 1734384540 | 38.26 | 0.36 | 0.95 | 37.97 | 38.32 | 37.97 | 17 |
| 1734125340 | 37.9 | -0.35 | -0.92 | 38.42 | 38.42 | 37.9 | 47 |
| 1734039000 | 38.25 | 0.45 | 1.19 | 37.79 | 38.49 | 37.79 | 101 |
| 1733952540 | 37.8 | -0.99 | -2.55 | 39.21 | 39.47 | 37.8 | 114 |
| 1733866140 | 38.79 | 0.73 | 1.92 | 38.45 | 38.79 | 38.11 | 57 |
| 1733779740 | 38.06 | -0.14 | -0.37 | 38.37 | 38.53 | 38.06 | 116 |
| 1733520600 | 38.2 | -0.15 | -0.39 | 38.37 | 38.37 | 38.2 | 15 |
| 1733434200 | 38.35 | 0.53 | 1.40 | 38.01 | 38.37 | 38.01 | 15 |
| 1733347800 | 37.82 | -0.26 | -0.68 | 38.13 | 38.18 | 37.82 | 41 |
| 1733261340 | 38.08 | 0.29 | 0.77 | 37.72 | 38.08 | 37.71 | 25 |
| 1733174940 | 37.79 | -0.48 | -1.25 | 38.09 | 38.28 | 37.51 | 160 |
| 1732915740 | 38.27 | 0.38 | 1.00 | 38.29 | 38.29 | 37.82 | 45 |
| 1732829400 | 37.89 | 0.09 | 0.24 | 38.29 | 38.29 | 37.81 | 57 |
| 1732743000 | 37.8 | -0.3 | -0.79 | 38.31 | 38.31 | 37.73 | 69 |
| 1732656600 | 38.1 | -0.1 | -0.26 | 38.28 | 38.29 | 38.1 | 10 |
| 1732570140 | 38.2 | -0.41 | -1.06 | 37.64 | 38.78 | 37.61 | 273 |
| 1732310940 | 38.61 | 0.12 | 0.31 | 38.58 | 38.61 | 38.1 | 106 |
| 1732224600 | 38.49 | 0.54 | 1.42 | 38.3 | 38.49 | 38.3 | 48 |
| 1732051800 | 37.95 | -0.94 | -2.42 | 38.06 | 38.77 | 37.52 | 180 |
| 1731965340 | 38.89 | 0.3 | 0.78 | 38.59 | 38.92 | 38.08 | 12 |
| 1731619800 | 38.59 | -0.17 | -0.44 | 38.76 | 39.23 | 38.01 | 123 |
| 1731533400 | 38.76 | 0.54 | 1.41 | 37.83 | 38.76 | 37.7 | 118 |
| 1731446940 | 38.22 | -0.76 | -1.95 | 38.77 | 39.67 | 38.22 | 119 |
| 1731360540 | 38.98 | 0.43 | 1.12 | 39.29 | 39.45 | 38.98 | 56 |
| 1731101400 | 38.55 | 0.55 | 1.45 | 39.44 | 39.44 | 38.55 | 15 |
| 1731014940 | 38 | 0.26 | 0.69 | 39.44 | 39.44 | 38 | 71 |
| 1730928600 | 37.74 | -0.55 | -1.44 | 39.47 | 39.48 | 37.73 | 133 |
| 1730842200 | 38.29 | -0.51 | -1.31 | 39.47 | 39.47 | 38.27 | 110 |
| 1730755800 | 38.8 | 0.58 | 1.52 | 38.21 | 39.5 | 38.21 | 135 |
| 1730496600 | 38.22 | -1.42 | -3.58 | 39.93 | 39.93 | 38.22 | 55 |
| 1730410200 | 39.64 | 0.14 | 0.35 | 39.95 | 39.95 | 37.91 | 141 |
| 1730323800 | 39.5 | 0.08 | 0.20 | 39.39 | 39.95 | 38.79 | 94 |
| 1730237340 | 39.42 | 0.17 | 0.43 | 39.42 | 39.42 | 38.57 | 30 |
| 1730151000 | 39.25 | 0.57 | 1.47 | 38.68 | 39.37 | 38.68 | 98 |
| 1729891800 | 38.68 | -0.6 | -1.53 | 39.44 | 39.48 | 38.68 | 184 |
| 1729805400 | 39.28 | 0.41 | 1.05 | 39.4 | 39.4 | 38.3 | 38 |
| 1729719000 | 38.87 | 0.05 | 0.13 | 39.54 | 39.77 | 38.87 | 112 |
| 1729632600 | 38.82 | -0.79 | -1.99 | 39.21 | 39.49 | 38.51 | 207 |
| 1729546140 | 39.61 | -0.37 | -0.93 | 39.21 | 39.61 | 39.21 | 24 |
| 1729287000 | 39.98 | 0.58 | 1.47 | 39.19 | 39.98 | 39.19 | 101 |
| 1729200540 | 39.4 | -0.48 | -1.20 | 39.9 | 39.9 | 39.4 | 5 |
| 1729114140 | 39.88 | -0.11 | -0.28 | 40.34 | 40.34 | 39 | 47 |
| 1729027740 | 39.99 | 1.31 | 3.39 | 38.6 | 40.9 | 38.58 | 146 |
| 1728941340 | 38.68 | -0.26 | -0.67 | 38.47 | 38.9 | 38.47 | 44 |
| 1728682200 | 38.94 | 0.69 | 1.80 | 38.69 | 39 | 38.69 | 85 |
| 1728595740 | 38.25 | 0.02 | 0.05 | 38.7 | 38.7 | 38.25 | 141 |
| 1728509400 | 38.23 | -0.07 | -0.18 | 38.85 | 38.99 | 38.23 | 71 |
| 1728422940 | 38.3 | 0.17 | 0.45 | 38.72 | 38.85 | 38.15 | 61 |
| 1728336600 | 38.13 | 0.01 | 0.03 | 39.04 | 39.04 | 37.97 | 48 |
| 1728077400 | 38.12 | -0.03 | -0.08 | 38.2 | 38.88 | 38.12 | 74 |
| 1727991000 | 38.15 | -0.1 | -0.26 | 38.13 | 39.26 | 37.82 | 321 |
| 1727904540 | 38.25 | 0.24 | 0.63 | 38.7 | 39.38 | 38.25 | 139 |
| 1727818200 | 38.01 | -0.89 | -2.29 | 38.38 | 38.67 | 38.01 | 98 |
| 1727731800 | 38.9 | 0 | 0.00 | 38.81 | 39 | 37.97 | 347 |
| 1727472600 | 38.9 | 0 | 0.00 | 38.64 | 38.9 | 38.13 | 73 |
| 1727386140 | 38.9 | -0.05 | -0.13 | 38.94 | 38.94 | 38.9 | 26 |
| 1727299740 | 38.95 | 1.16 | 3.07 | 37.51 | 38.95 | 37.51 | 19 |
| 1727213400 | 37.79 | -1.14 | -2.93 | 38.94 | 38.99 | 37.79 | 141 |
| 1727127000 | 38.93 | 1.16 | 3.07 | 38.92 | 38.93 | 38 | 65 |
| 1726867800 | 37.77 | -0.73 | -1.90 | 37.73 | 38.95 | 37.73 | 69 |
| 1726781400 | 38.5 | 1.09 | 2.91 | 38.01 | 38.94 | 38 | 164 |
| 1726695000 | 37.41 | 0.01 | 0.03 | 37.8 | 38.31 | 37.41 | 111 |
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
