S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PEAB4 Cia Participacoes Alianca Bahia

43.38

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

PEAB4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	43.38	0.00	0.00%	43.38	43.38	43.38	0
May 20 2024	43.38	0.00	0.00%	43.38	43.38	43.38	0
May 17 2024	43.38	4.18	10.66%	43.38	43.38	43.38	500
May 16 2024	39.20	0.18	0.46%	39.21	39.21	39.20	200
May 15 2024	39.02	0.00	0.00%	39.02	39.02	39.02	0
May 14 2024	39.02	0.00	0.00%	39.02	39.02	39.02	0
May 13 2024	39.02	-3.03	-7.21%	39.02	39.02	39.01	2,400
May 10 2024	42.05	0.00	0.00%	42.05	42.05	42.05	0
May 09 2024	42.05	0.00	0.00%	42.05	42.05	42.05	0
May 08 2024	42.05	0.00	0.00%	42.05	42.05	42.05	0
May 07 2024	42.05	-10.11	-19.38%	41.73	42.05	41.73	2,100
May 06 2024	52.16	0.00	0.00%	52.16	52.16	52.16	0
May 03 2024	52.16	-0.76	-1.44%	51.53	52.16	51.53	900
May 02 2024	52.92	0.00	0.00%	52.92	52.92	52.92	0
Apr 30 2024	52.92	4.66	9.66%	50.00	52.92	50.00	400
Apr 29 2024	48.26	-1.33	-2.68%	53.93	53.93	48.23	600
Apr 26 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 25 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 24 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 23 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 22 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 19 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 18 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 17 2024	49.59	0.00	0.00%	49.59	49.59	49.59	0
Apr 16 2024	49.59	4.33	9.57%	47.00	49.59	47.00	1,400
Apr 15 2024	45.26	0.00	0.00%	45.26	45.26	45.26	100
Apr 12 2024	45.26	-0.86	-1.86%	46.12	46.12	45.26	700
Apr 11 2024	46.12	-0.99	-2.10%	46.12	46.12	46.12	200
Apr 10 2024	47.11	0.21	0.45%	47.40	47.50	47.10	1,900
Apr 09 2024	46.90	0.51	1.10%	46.89	46.99	46.89	700
Apr 08 2024	46.39	0.00	0.00%	46.39	46.39	46.39	0
Apr 05 2024	46.39	0.00	0.00%	46.39	46.39	46.39	0
Apr 04 2024	46.39	0.00	0.00%	46.39	46.39	46.39	0
Apr 03 2024	46.39	1.89	4.25%	44.00	46.39	44.00	1,200
Apr 02 2024	44.50	-1.42	-3.09%	44.50	44.50	44.50	400
Apr 01 2024	45.92	-3.48	-7.04%	45.92	45.92	45.92	900
Mar 28 2024	49.40	4.52	10.07%	45.35	49.40	45.35	2,600
Mar 27 2024	44.88	0.00	0.00%	44.88	44.88	44.88	0
Mar 26 2024	44.88	0.00	0.00%	44.88	44.88	44.88	0
Mar 25 2024	44.88	-0.11	-0.24%	44.88	44.88	44.88	400
Mar 22 2024	44.99	0.00	0.00%	44.99	44.99	44.99	0
Mar 21 2024	44.99	0.00	0.00%	44.99	44.99	44.99	0
Mar 20 2024	44.99	-1.01	-2.20%	43.01	44.99	43.00	1,200
Mar 19 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0
Mar 18 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0
Mar 15 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0
Mar 14 2024	46.00	0.63	1.39%	44.00	46.00	44.00	200
Mar 13 2024	45.37	0.00	0.00%	45.37	45.37	45.37	0
Mar 12 2024	45.37	0.00	0.00%	45.37	45.37	45.37	0
Mar 11 2024	45.37	-1.13	-2.43%	45.37	45.37	45.37	400
Mar 08 2024	46.50	0.00	0.00%	46.50	46.50	46.50	300
Mar 07 2024	46.50	-1.42	-2.96%	46.50	46.50	46.50	700
Mar 06 2024	47.92	-0.58	-1.20%	48.48	48.50	47.92	500
Mar 05 2024	48.50	0.00	0.00%	48.50	48.50	48.50	0
Mar 04 2024	48.50	0.00	0.00%	48.50	48.50	48.50	0
Mar 01 2024	48.50	-0.09	-0.19%	48.40	48.50	48.40	400
Feb 29 2024	48.59	0.59	1.23%	47.99	48.60	47.50	1,500
Feb 28 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Feb 27 2024	48.00	3.00	6.67%	48.00	50.00	48.00	500
Feb 26 2024	45.00	0.00	0.00%	45.00	45.00	45.00	0
Feb 23 2024	45.00	0.00	0.00%	45.00	45.00	45.00	0
Feb 22 2024	45.00	0.00	0.00%	45.00	45.00	45.00	0

PAR AL BAHIA PN

Schindler Holding Ag Her... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions