Cia Energetica Brasilia (CEBR3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 20.29 | 0 | 0.00 | 20.29 | 20.47 | 20.14 | 342 |
| 1718746200 | 20.29 | 0 | 0.00 | 20.09 | 20.65 | 19.9 | 565 |
| 1718659800 | 20.29 | -0.01 | -0.05 | 20.28 | 20.39 | 20.09 | 607 |
| 1718400600 | 20.3 | -0.45 | -2.17 | 20.8 | 20.94 | 20.25 | 536 |
| 1718314200 | 20.75 | -0.2 | -0.95 | 20.53 | 20.88 | 20.43 | 472 |
| 1718227800 | 20.95 | -0.57 | -2.65 | 21.57 | 21.57 | 20.63 | 775 |
| 1718141400 | 21.52 | -0.47 | -2.14 | 21.74 | 22.09 | 21.5 | 468 |
| 1718055000 | 21.99 | 0.05 | 0.23 | 22.5 | 22.5 | 21.9 | 873 |
| 1717795800 | 21.94 | -0.06 | -0.27 | 22 | 22.36 | 21.94 | 594 |
| 1717709400 | 22 | 0.28 | 1.29 | 21.28 | 22.12 | 21.28 | 804 |
| 1717622940 | 21.72 | -0.78 | -3.47 | 22.39 | 22.4 | 21.25 | 1550 |
| 1717536600 | 22.5 | -0.09 | -0.40 | 22.64 | 22.91 | 22.12 | 472 |
| 1717450200 | 22.59 | -1.14 | -4.80 | 23.49 | 23.49 | 22.33 | 690 |
| 1717191000 | 23.73 | 0.56 | 2.42 | 24 | 24.01 | 23.18 | 447 |
| 1717018140 | 23.17 | -0.63 | -2.65 | 23.99 | 24.32 | 23.17 | 501 |
| 1716931740 | 23.8 | -0.51 | -2.10 | 24.35 | 24.4 | 23.69 | 495 |
| 1716845340 | 24.31 | 1.44 | 6.30 | 22.88 | 24.41 | 22.88 | 1019 |
| 1716586200 | 22.87 | 0.17 | 0.75 | 22.97 | 23.41 | 22.6 | 848 |
| 1716499800 | 22.7 | -0.36 | -1.56 | 23.16 | 23.23 | 22.53 | 2209 |
| 1716413340 | 23.06 | 0.94 | 4.25 | 22.5 | 23.2 | 22.41 | 2467 |
| 1716327000 | 22.12 | -1.03 | -4.45 | 22.77 | 22.77 | 22.12 | 1845 |
| 1716240600 | 23.15 | 0.13 | 0.56 | 22.85 | 23.15 | 22.13 | 1306 |
| 1715981400 | 23.02 | -1.8 | -7.25 | 24.4 | 24.4 | 22.39 | 4420 |
| 1715895000 | 24.82 | -0.48 | -1.90 | 25.1 | 26.35 | 22.27 | 3353 |
| 1715808600 | 25.3 | -0.51 | -1.98 | 25.87 | 25.87 | 24.85 | 2282 |
| 1715722200 | 25.81 | -0.49 | -1.86 | 26.06 | 26.48 | 25.59 | 1501 |
| 1715635800 | 26.3 | -0.9 | -3.31 | 27.03 | 27.04 | 25.76 | 1841 |
| 1715376600 | 27.2 | 0.07 | 0.26 | 27.19 | 27.27 | 26.8 | 1102 |
| 1715290140 | 27.13 | -0.02 | -0.07 | 27.18 | 27.23 | 27.03 | 848 |
| 1715203800 | 27.15 | -0.03 | -0.11 | 27.24 | 27.26 | 26.86 | 1206 |
| 1715117400 | 27.18 | 0.02 | 0.07 | 26.85 | 27.45 | 26.85 | 1490 |
| 1715031000 | 27.16 | 0.42 | 1.57 | 26.98 | 27.52 | 26.98 | 1877 |
| 1714771800 | 26.74 | 0.03 | 0.11 | 26.8 | 27.31 | 26.66 | 2450 |
| 1714685400 | 26.71 | -0.94 | -3.40 | 26.96 | 27.37 | 26 | 2749 |
| 1714512600 | 27.65 | 0.29 | 1.06 | 27.45 | 27.66 | 27.04 | 2830 |
| 1714426200 | 27.36 | 0.51 | 1.90 | 26.9 | 27.89 | 26.9 | 1654 |
| 1714167000 | 26.85 | 0.56 | 2.13 | 25.5 | 27.49 | 25.5 | 1867 |
| 1714080540 | 26.29 | -1.08 | -3.95 | 27.63 | 27.63 | 25.45 | 1699 |
| 1713994200 | 27.37 | -0.08 | -0.29 | 27.95 | 28.49 | 27.37 | 2227 |
| 1713907800 | 27.45 | 2 | 7.86 | 25.39 | 28 | 25 | 5253 |
| 1713821340 | 25.45 | 4.19 | 19.71 | 21.26 | 29.99 | 21.18 | 6158 |
| 1713562200 | 21.26 | -0.25 | -1.16 | 21.21 | 21.5 | 21.15 | 484 |
| 1713475800 | 21.51 | 0.37 | 1.75 | 21.25 | 21.51 | 21 | 476 |
| 1713389400 | 21.14 | -0.24 | -1.12 | 21.23 | 21.79 | 21.14 | 785 |
| 1713302940 | 21.38 | 0.05 | 0.23 | 21.64 | 21.64 | 21.02 | 716 |
| 1713216600 | 21.33 | -0.42 | -1.93 | 21.59 | 21.79 | 20.93 | 1184 |
| 1712957400 | 21.75 | -0.05 | -0.23 | 21.58 | 21.77 | 21.3 | 731 |
| 1712870940 | 21.8 | 0.39 | 1.82 | 21.59 | 21.8 | 21.13 | 574 |
| 1712784540 | 21.41 | -0.28 | -1.29 | 21.69 | 21.79 | 21.36 | 888 |
| 1712698140 | 21.69 | 0.43 | 2.02 | 21.59 | 21.86 | 21.21 | 819 |
| 1712611740 | 21.26 | 0.13 | 0.62 | 21 | 21.7 | 20.61 | 1162 |
| 1712352600 | 21.13 | -0.16 | -0.75 | 21.34 | 21.89 | 20.79 | 407 |
| 1712266140 | 21.29 | 0.39 | 1.87 | 20.61 | 21.3 | 20.61 | 790 |
| 1712179740 | 20.9 | 0 | 0.00 | 21.03 | 21.36 | 20.66 | 1016 |
| 1712093400 | 20.9 | -0.22 | -1.04 | 20.96 | 21.35 | 20.61 | 532 |
| 1712006940 | 21.12 | 0.1 | 0.48 | 21.25 | 22.07 | 20.97 | 1240 |
| 1711661400 | 21.02 | -0.48 | -2.23 | 21.65 | 22.47 | 21 | 1037 |
| 1711574940 | 21.5 | 1.32 | 6.54 | 20.23 | 21.93 | 20.22 | 848 |
| 1711488540 | 20.18 | 0.32 | 1.61 | 19.93 | 20.86 | 19.46 | 1096 |
| 1711402140 | 19.86 | 0.4 | 2.06 | 19.6 | 20.16 | 19.2 | 442 |
| 1711143000 | 19.46 | 0.26 | 1.35 | 19.24 | 19.62 | 19.02 | 817 |
| 1711056600 | 19.2 | -0.03 | -0.16 | 19.29 | 19.29 | 19 | 285 |
| 1710970200 | 19.23 | 0.34 | 1.80 | 19.22 | 19.49 | 18.59 | 832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
