Premium
Cia Eletricidade Estado Bahia Coelba (CEEB3F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 46.63 | -0.41 | -0.87 | 47.49 | 47.49 | 45.92 | 55 |
| 1783632600 | 47.04 | 0.6 | 1.29 | 45.91 | 47.13 | 45.91 | 22 |
| 1783546200 | 46.44 | 0.44 | 0.96 | 46.41 | 46.44 | 45.65 | 153 |
| 1783459800 | 46 | 0.24 | 0.52 | 46 | 46.3 | 45.54 | 89 |
| 1783373400 | 45.76 | 0.58 | 1.28 | 45.91 | 46.25 | 44.91 | 192 |
| 1783114200 | 45.18 | -1.06 | -2.29 | 46.24 | 46.25 | 45 | 327 |
| 1783027740 | 46.24 | 0.62 | 1.36 | 45.62 | 46.24 | 45.61 | 46 |
| 1782941400 | 45.62 | -0.81 | -1.74 | 46.7 | 46.7 | 45.62 | 68 |
| 1782855000 | 46.43 | 0.93 | 2.04 | 45.87 | 46.43 | 45.61 | 71 |
| 1782768600 | 45.5 | 0.05 | 0.11 | 45.43 | 45.99 | 45.08 | 28 |
| 1782509400 | 45.45 | 0.81 | 1.81 | 45.45 | 45.45 | 45.45 | 1 |
| 1782423000 | 44.64 | -1.92 | -4.12 | 45.34 | 45.97 | 44.6 | 181 |
| 1782336540 | 46.56 | 0.75 | 1.64 | 46.16 | 47.04 | 46 | 203 |
| 1782250200 | 45.81 | 0.81 | 1.80 | 45.97 | 46.45 | 45.55 | 110 |
| 1782163800 | 45 | -0.01 | -0.02 | 44.62 | 46.97 | 44.62 | 557 |
| 1781904600 | 45.01 | -0.49 | -1.08 | 45.77 | 45.85 | 45.01 | 91 |
| 1781818140 | 45.5 | -0.09 | -0.20 | 45.8 | 45.82 | 45.5 | 36 |
| 1781731740 | 45.59 | 0.74 | 1.65 | 44.66 | 45.71 | 43.76 | 157 |
| 1781645400 | 44.85 | -1.04 | -2.27 | 45.99 | 46.43 | 42.97 | 283 |
| 1781559000 | 45.89 | -0.1 | -0.22 | 45.99 | 46 | 44.49 | 297 |
| 1781299800 | 45.99 | 0.19 | 0.41 | 45.79 | 45.99 | 45.79 | 32 |
| 1781213400 | 45.8 | -0.19 | -0.41 | 45.76 | 45.99 | 45.76 | 10 |
| 1781126940 | 45.99 | 0.44 | 0.97 | 46.01 | 46.01 | 45.49 | 66 |
| 1781040600 | 45.55 | -0.05 | -0.11 | 45.99 | 46.32 | 45 | 139 |
| 1780954140 | 45.6 | -0.57 | -1.23 | 47.04 | 47.04 | 45.01 | 226 |
| 1780695000 | 46.17 | -0.08 | -0.17 | 47.5 | 47.5 | 46.17 | 111 |
| 1780522200 | 46.25 | -1.4 | -2.94 | 47.64 | 47.64 | 46.25 | 89 |
| 1780435800 | 47.65 | 0 | 0.00 | 48.23 | 48.23 | 47.51 | 56 |
| 1780349400 | 47.65 | -0.39 | -0.81 | 48.23 | 48.24 | 47.65 | 149 |
| 1780090200 | 48.04 | 0.78 | 1.65 | 48.25 | 48.25 | 47.47 | 107 |
| 1780003800 | 47.26 | -1 | -2.07 | 48.11 | 48.25 | 47.26 | 132 |
| 1779917400 | 48.26 | 0.12 | 0.25 | 48.23 | 48.27 | 48.11 | 58 |
| 1779830940 | 48.14 | 0.14 | 0.29 | 48.27 | 48.27 | 48.14 | 7 |
| 1779744600 | 48 | 0 | 0.00 | 48.18 | 48.28 | 48 | 203 |
| 1779485400 | 48 | -0.11 | -0.23 | 48.07 | 48.16 | 48 | 26 |
| 1779398940 | 48.11 | 0.6 | 1.26 | 47.88 | 48.11 | 47.88 | 50 |
| 1779312600 | 47.51 | -0.37 | -0.77 | 48.25 | 48.25 | 47.51 | 179 |
| 1779226140 | 47.88 | -0.42 | -0.87 | 48.26 | 48.26 | 47.81 | 8 |
| 1779139800 | 48.3 | 0 | 0.00 | 47.59 | 48.3 | 47.59 | 78 |
| 1778880600 | 48.3 | 0.41 | 0.86 | 48.37 | 48.37 | 47.26 | 133 |
| 1778794140 | 47.89 | -0.03 | -0.06 | 47.65 | 47.92 | 47.63 | 37 |
| 1778707800 | 47.92 | 0.32 | 0.67 | 47.98 | 47.98 | 47.92 | 50 |
| 1778621400 | 47.6 | 0.04 | 0.08 | 47.52 | 47.68 | 46.3 | 195 |
| 1778535000 | 47.56 | -0.83 | -1.72 | 48.25 | 48.25 | 47.56 | 68 |
| 1778275800 | 48.39 | 0.26 | 0.54 | 48.32 | 48.39 | 48.02 | 35 |
| 1778189400 | 48.13 | 0.13 | 0.27 | 48 | 48.38 | 47.61 | 124 |
| 1778102940 | 48 | -0.56 | -1.15 | 48.32 | 48.8 | 48 | 217 |
| 1778016600 | 48.56 | 0.16 | 0.33 | 48.84 | 48.86 | 48.4 | 14 |
| 1777930200 | 48.4 | -0.19 | -0.39 | 48.6 | 49.1 | 48.36 | 201 |
| 1777584600 | 48.59 | 0.03 | 0.06 | 48.56 | 49.42 | 48.56 | 41 |
| 1777498140 | 48.56 | -0.94 | -1.90 | 49.51 | 49.51 | 48.56 | 133 |
| 1777411800 | 49.5 | 0.34 | 0.69 | 49.49 | 49.54 | 49.49 | 27 |
| 1777325340 | 49.16 | -0.11 | -0.22 | 49.22 | 49.49 | 49.16 | 76 |
| 1777066200 | 49.27 | -0.73 | -1.46 | 49.89 | 49.89 | 49.06 | 62 |
| 1776979800 | 50 | 0.77 | 1.56 | 49.73 | 50.08 | 49.37 | 33 |
| 1776893400 | 49.23 | -0.38 | -0.77 | 49.61 | 49.7 | 49.23 | 19 |
| 1776720600 | 49.61 | 0.06 | 0.12 | 49.7 | 51.06 | 49.4 | 68 |
| 1776461400 | 49.55 | -1.51 | -2.96 | 51.06 | 51.06 | 49.23 | 79 |
| 1776375000 | 51.06 | 2.6 | 5.37 | 49.99 | 51.06 | 49.99 | 75 |
| 1776288600 | 48.46 | -2.47 | -4.85 | 50.93 | 50.93 | 48.44 | 137 |
| 1776202140 | 50.93 | 0.92 | 1.84 | 48.96 | 51.22 | 48.96 | 195 |
| 1776115800 | 50.01 | -0.16 | -0.32 | 50.68 | 51.58 | 50.01 | 33 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
