Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Participacoes Alianca Bahia (PEAB4)
Cia Participacoes Alianca Bahia (PEAB4) Historical

PEAB4 Cia Participacoes Alianca Bahia

49.50

1.50 (3.12%)

Dec 27 2024 - Closed

Delayed by 15 minutes

PEAB4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	49.50	1.50	3.13%	47.50	49.50	47.50	800
Dec 26 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Dec 23 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Dec 20 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Dec 19 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Dec 18 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Dec 17 2024	48.00	2.87	6.36%	48.00	48.00	48.00	100
Dec 16 2024	45.13	0.00	0.00%	45.13	45.13	45.13	400
Dec 13 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 12 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 11 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 10 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 09 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 06 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 05 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 04 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 03 2024	45.13	0.00	0.00%	45.13	45.13	45.13	0
Dec 02 2024	45.13	-4.04	-8.22%	46.01	46.01	45.13	200
Nov 29 2024	49.17	4.64	10.42%	46.99	49.17	46.99	400
Nov 28 2024	44.53	0.00	0.00%	44.53	44.53	44.53	0
Nov 27 2024	44.53	0.00	0.00%	44.53	44.53	44.53	0
Nov 26 2024	44.53	0.03	0.07%	44.53	44.53	44.53	200
Nov 25 2024	44.50	0.00	0.00%	44.50	44.50	44.50	0
Nov 22 2024	44.50	0.00	0.00%	44.50	44.50	44.50	0
Nov 21 2024	44.50	0.00	0.00%	44.50	44.50	44.50	0
Nov 19 2024	44.50	0.00	0.00%	44.50	44.50	44.50	0
Nov 18 2024	44.50	-1.50	-3.26%	44.50	44.50	44.50	3,300
Nov 14 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0
Nov 13 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0
Nov 12 2024	46.00	-1.00	-2.13%	46.00	46.00	46.00	100
Nov 11 2024	47.00	-2.50	-5.05%	47.00	47.00	47.00	100
Nov 08 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Nov 07 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Nov 06 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Nov 05 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Nov 04 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Nov 01 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Oct 31 2024	49.50	4.50	10.00%	48.82	49.50	48.82	900
Oct 30 2024	45.00	-2.00	-4.26%	45.03	45.03	45.00	900
Oct 29 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0
Oct 28 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0
Oct 25 2024	47.00	0.00	0.00%	47.00	47.00	47.00	600
Oct 24 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0
Oct 23 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0
Oct 22 2024	47.00	0.00	0.00%	47.00	47.00	47.00	0
Oct 21 2024	47.00	-2.00	-4.08%	47.00	47.00	47.00	300
Oct 18 2024	49.00	0.00	0.00%	49.00	49.00	49.00	0
Oct 17 2024	49.00	0.00	0.00%	49.00	49.00	49.00	0
Oct 16 2024	49.00	0.00	0.00%	49.00	49.00	49.00	0
Oct 15 2024	49.00	0.00	0.00%	49.00	49.00	49.00	0
Oct 14 2024	49.00	0.00	0.00%	49.00	49.00	49.00	100
Oct 11 2024	49.00	-2.00	-3.92%	49.00	49.00	49.00	200
Oct 10 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 09 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 08 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 07 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 04 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 03 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 02 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Oct 01 2024	51.00	0.00	0.00%	51.00	51.00	51.00	0
Sep 30 2024	51.00	4.68	10.10%	49.97	51.00	48.55	1,000

PAR AL BAHIA PN

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