Afluente Transmissao De Energia Eletrica SA (AFLT3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 4.17246175243 | 7.19 | 7.49 | 7.12 | 767 | 7.43782609 | CS |
| 4 | 0.32 | 4.4630404463 | 7.17 | 7.49 | 7.08 | 443 | 7.36580645 | CS |
| 12 | 0.21 | 2.88461538462 | 7.28 | 8.13 | 6.98 | 783 | 7.34815603 | CS |
| 26 | -1.11 | -12.9069767442 | 8.6 | 8.6 | 6.98 | 826 | 7.53689808 | CS |
| 52 | -1.9 | -20.2342917998 | 9.39 | 11.12 | 6.98 | 999 | 8.12540163 | CS |
| 156 | -2.99 | -28.5305343511 | 10.48 | 11.12 | 6.98 | 1013 | 8.97142832 | CS |
| 260 | 1.29 | 20.8064516129 | 6.2 | 33.01 | 4.83 | 3517 | 13.86109029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264600 | 7.49 | 0 | 0.00 | 7.4 | 7.49 | 7.4 | 300 |
| 1719005400 | 7.49 | 0.2 | 2.74 | 7.28 | 7.49 | 7.28 | 1800 |
| 1718918940 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1718832540 | 7.29 | 0.1 | 1.39 | 7.12 | 7.29 | 7.12 | 300 |
| 1718746200 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1718659800 | 7.19 | -0.01 | -0.14 | 7.19 | 7.19 | 7.19 | 200 |
| 1718400600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1718314200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1718227800 | 7.2 | 0.12 | 1.69 | 7.18 | 7.2 | 7.18 | 300 |
| 1718141400 | 7.08 | -0.09 | -1.26 | 7.15 | 7.15 | 7.08 | 200 |
| 1718055000 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 100 |
| 1717795740 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717709340 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717622940 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717536540 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717450140 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717190940 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1717018140 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1716931740 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1716845340 | 7.17 | -0.08 | -1.10 | 7.17 | 7.17 | 7.17 | 200 |
| 1716586200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716499800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716413400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716327000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716240600 | 7.25 | 0.2 | 2.84 | 7.15 | 7.25 | 7.15 | 2900 |
| 1715981400 | 7.05 | -0.11 | -1.54 | 7.05 | 7.05 | 7.05 | 1000 |
| 1715895000 | 7.16 | -0.01 | -0.14 | 7.16 | 7.16 | 7.16 | 300 |
| 1715808600 | 7.17 | -0.01 | -0.14 | 7.18 | 7.18 | 7.17 | 300 |
| 1715722200 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 100 |
| 1715635800 | 7.18 | -0.15 | -2.05 | 7.33 | 7.4 | 7.18 | 800 |
| 1715376600 | 7.33 | 0.03 | 0.41 | 7.3 | 7.33 | 7.3 | 500 |
| 1715290140 | 7.3 | 0 | 0.00 | 7.26 | 7.3 | 7.16 | 600 |
| 1715203800 | 7.3 | 0 | 0.00 | 7.31 | 7.31 | 7.3 | 300 |
| 1715117400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 100 |
| 1715031000 | 7.3 | 0 | 0.00 | 7.34 | 7.34 | 7.3 | 400 |
| 1714771800 | 7.3 | 0 | 0.00 | 7.35 | 7.35 | 7.3 | 500 |
| 1714685400 | 7.3 | -0.25 | -3.31 | 7.35 | 7.35 | 7.3 | 1900 |
| 1714512600 | 7.55 | 0.06 | 0.80 | 7.55 | 7.55 | 7.55 | 200 |
| 1714426200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 100 |
| 1714167000 | 7.49 | 0 | 0.00 | 7.04 | 7.49 | 6.98 | 1000 |
| 1714080540 | 7.49 | 0.51 | 7.31 | 7.4 | 7.49 | 7.4 | 700 |
| 1713994200 | 6.98 | -0.58 | -7.67 | 7.48 | 7.48 | 6.98 | 1900 |
| 1713907800 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1713821400 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1713562200 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1713475800 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1713389400 | 7.56 | 0 | 0.00 | 7.55 | 7.56 | 7.55 | 600 |
| 1713302940 | 7.56 | 0 | 0.00 | 7.57 | 7.57 | 7.56 | 1300 |
| 1713216600 | 7.56 | 0.22 | 3.00 | 7.89 | 8.13 | 7.56 | 3700 |
| 1712957400 | 7.34 | -0.1 | -1.34 | 7.5 | 7.5 | 7.34 | 200 |
| 1712870940 | 7.44 | -0.5 | -6.30 | 7.94 | 7.94 | 7.21 | 2300 |
| 1712784540 | 7.94 | 0.56 | 7.59 | 7.69 | 7.94 | 7.69 | 400 |
| 1712698140 | 7.38 | 0.13 | 1.79 | 7.26 | 7.77 | 7.26 | 1100 |
| 1712611740 | 7.25 | 0.06 | 0.83 | 7.49 | 7.49 | 7.25 | 400 |
| 1712352600 | 7.19 | 0.05 | 0.70 | 7.5 | 7.5 | 7.19 | 400 |
| 1712266140 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1712179740 | 7.14 | -0.07 | -0.97 | 7.77 | 7.77 | 7.14 | 400 |
| 1712093340 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1712006940 | 7.21 | 0.01 | 0.14 | 7.28 | 7.29 | 7.21 | 700 |
| 1711661400 | 7.2 | 0.04 | 0.56 | 7.2 | 7.2 | 7.2 | 3300 |
| 1711574940 | 7.16 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 1800 |
| 1711488540 | 7.11 | -0.08 | -1.11 | 7.14 | 7.2 | 7.11 | 1000 |
| 1711371600 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
