
Cia Eletricidade Estado Bahia Coelba (CEEB3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.95 | 2.57731958763 | 36.86 | 37.81 | 36.81 | 400 | 36.89333333 | CS |
4 | 0.73 | 1.9687162891 | 37.08 | 37.81 | 36.8 | 388 | 37.05516129 | CS |
12 | 0.16 | 0.424966799469 | 37.65 | 40.51 | 36.3 | 482 | 37.65731707 | CS |
26 | -0.36 | -0.94314906995 | 38.17 | 40.51 | 36.3 | 494 | 37.90289326 | CS |
52 | -1.76 | -4.44781400051 | 39.57 | 44.09 | 36.3 | 1527 | 38.96515697 | CS |
156 | 0.56 | 1.5033557047 | 37.25 | 48.92 | 34.57 | 1496 | 38.95973033 | CS |
260 | -4.19 | -9.97619047619 | 42 | 68 | 30 | 1635 | 39.1656028 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1749850200 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
1749763800 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
1749677400 | 37.81 | 1 | 2.72 | 37.81 | 37.81 | 37.81 | 100 |
1749591000 | 36.81 | 0 | 0.00 | 36.81 | 36.81 | 36.81 | 0 |
1749504600 | 36.81 | 0 | 0.00 | 36.81 | 36.81 | 36.81 | 400 |
1749245400 | 36.81 | -0.2 | -0.54 | 36.86 | 36.86 | 36.81 | 700 |
1749159000 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
1749072600 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
1748986200 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
1748899800 | 37.01 | -0.48 | -1.28 | 37.49 | 37.5 | 37.01 | 500 |
1748640600 | 37.49 | 0 | 0.00 | 37.49 | 37.49 | 37.49 | 0 |
1748554200 | 37.49 | 0 | 0.00 | 37.49 | 37.49 | 37.49 | 0 |
1748467800 | 37.49 | 0 | 0.00 | 37.49 | 37.49 | 37.49 | 0 |
1748381400 | 37.49 | 0.49 | 1.32 | 36.8 | 37.49 | 36.8 | 600 |
1748294940 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1748035740 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1747949340 | 37 | 0 | 0.00 | 37 | 37 | 37 | 100 |
1747863000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1747776600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1747690200 | 37 | 0 | 0.00 | 37.01 | 37.01 | 37 | 300 |
1747431000 | 37 | -0.08 | -0.22 | 37.08 | 37.08 | 36.88 | 400 |
1747344540 | 37.08 | -0.13 | -0.35 | 37.08 | 37.4 | 37.08 | 300 |
1747258200 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
1747171800 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
1747085400 | 37.21 | 0.2 | 0.54 | 38.49 | 38.49 | 37.05 | 700 |
1746826200 | 37.01 | -0.48 | -1.28 | 37.01 | 37.01 | 37 | 400 |
1746739800 | 37.49 | -0.01 | -0.03 | 37.02 | 37.5 | 37 | 600 |
1746653400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1746567000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 100 |
1746480600 | 37.5 | 0 | 0.00 | 37.51 | 37.51 | 37.5 | 700 |
1746221400 | 37.5 | -0.49 | -1.29 | 38.31 | 38.31 | 37.5 | 600 |
1746048600 | 37.99 | -0.01 | -0.03 | 38 | 38 | 37.98 | 200 |
1745962200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1745875800 | 38 | 0.11 | 0.29 | 38 | 38 | 38 | 100 |
1745616600 | 37.89 | 0 | 0.00 | 37.89 | 37.89 | 37.89 | 0 |
1745530200 | 37.89 | 0 | 0.00 | 37.84 | 37.89 | 37.84 | 500 |
1745443740 | 37.89 | -0.08 | -0.21 | 37.89 | 37.89 | 37.89 | 200 |
1745357400 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
1744925400 | 37.97 | 0.23 | 0.61 | 37.41 | 37.97 | 37.41 | 300 |
1744839000 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
1744752600 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
1744666200 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
1744407000 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
1744320600 | 37.74 | -0.01 | -0.03 | 36.69 | 37.74 | 36.69 | 200 |
1744234200 | 37.75 | 0.51 | 1.37 | 37.15 | 37.75 | 37.15 | 200 |
1744147800 | 37.24 | 0.94 | 2.59 | 37.3 | 37.3 | 37.24 | 200 |
1744061400 | 36.3 | -1.6 | -4.22 | 37.4 | 37.41 | 36.3 | 1500 |
1743802200 | 37.9 | 0.5 | 1.34 | 37.4 | 37.9 | 37.4 | 400 |
1743715800 | 37.4 | -0.29 | -0.77 | 37.5 | 37.5 | 37.4 | 300 |
1743629400 | 37.69 | -2.31 | -5.78 | 37.77 | 37.77 | 37.69 | 1800 |
1743542940 | 40 | 1.47 | 3.82 | 38.52 | 40.51 | 38.52 | 1500 |
1743456600 | 38.53 | 0.86 | 2.28 | 37.67 | 38.53 | 37.07 | 800 |
1743197400 | 37.67 | -0.02 | -0.05 | 37.69 | 39.5 | 37.67 | 300 |
1743111000 | 37.69 | 0.01 | 0.03 | 37.7 | 37.7 | 37.69 | 300 |
1743024600 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
1742938200 | 37.68 | -0.32 | -0.84 | 38.19 | 38.19 | 37.63 | 600 |
1742851740 | 38 | -0.85 | -2.19 | 38 | 38 | 38 | 300 |
1742592600 | 38.85 | -0.2 | -0.51 | 37.65 | 38.85 | 37.65 | 200 |
1742506200 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
1742419800 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
1742333400 | 39.05 | 0.4 | 1.03 | 38.7 | 39.05 | 38.7 | 200 |
1742247000 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約