Cia Energetica Brasilia (CEBR6F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 18.79 | 0.09 | 0.48 | 18.56 | 18.97 | 18.56 | 319 |
| 1722288600 | 18.7 | -0.03 | -0.16 | 18.81 | 18.99 | 18.58 | 657 |
| 1722029400 | 18.73 | 0.18 | 0.97 | 18.8 | 18.99 | 18.55 | 601 |
| 1721943000 | 18.55 | -0.45 | -2.37 | 18.99 | 18.99 | 18.36 | 827 |
| 1721856600 | 19 | -0.05 | -0.26 | 18.81 | 19.04 | 18.7 | 675 |
| 1721770140 | 19.05 | -0.08 | -0.42 | 19.12 | 19.17 | 18.75 | 355 |
| 1721683800 | 19.13 | -0.26 | -1.34 | 19.32 | 19.74 | 18.75 | 1808 |
| 1721424600 | 19.39 | -0.11 | -0.56 | 19.5 | 19.75 | 19.34 | 330 |
| 1721338200 | 19.5 | 0.1 | 0.52 | 19.42 | 20.11 | 19.31 | 567 |
| 1721251800 | 19.4 | 0.07 | 0.36 | 19.39 | 19.4 | 19.31 | 238 |
| 1721165340 | 19.33 | 0.03 | 0.16 | 19.3 | 19.41 | 19.29 | 315 |
| 1721079000 | 19.3 | -0.03 | -0.16 | 19.3 | 19.41 | 19.2 | 467 |
| 1720819800 | 19.33 | 0 | 0.00 | 19.45 | 19.86 | 19.33 | 652 |
| 1720733400 | 19.33 | -0.14 | -0.72 | 19.75 | 19.83 | 19.33 | 332 |
| 1720647000 | 19.47 | 0.27 | 1.41 | 19.2 | 19.73 | 19.2 | 335 |
| 1720560540 | 19.2 | 0 | 0.00 | 19.49 | 19.61 | 19.2 | 299 |
| 1720474200 | 19.2 | -0.04 | -0.21 | 19.28 | 19.45 | 19.17 | 493 |
| 1720215000 | 19.24 | -0.28 | -1.43 | 19.51 | 19.51 | 19.15 | 612 |
| 1720128540 | 19.52 | 0.02 | 0.10 | 19.6 | 19.73 | 19.17 | 1020 |
| 1720042200 | 19.5 | 0.03 | 0.15 | 19.5 | 19.98 | 19.5 | 722 |
| 1719955800 | 19.47 | -0.28 | -1.42 | 19.58 | 19.99 | 19.45 | 565 |
| 1719869400 | 19.75 | 0.11 | 0.56 | 20 | 20.15 | 19.43 | 1086 |
| 1719610200 | 19.64 | 0.13 | 0.67 | 19.85 | 20.14 | 19.64 | 377 |
| 1719523800 | 19.51 | -0.32 | -1.61 | 19.72 | 20.29 | 19.5 | 337 |
| 1719437400 | 19.83 | -0.69 | -3.36 | 20.51 | 20.51 | 19.7 | 324 |
| 1719351000 | 20.52 | 0.29 | 1.43 | 20.49 | 20.52 | 19.51 | 414 |
| 1719264600 | 20.23 | 0.73 | 3.74 | 19.5 | 20.51 | 19.5 | 311 |
| 1719005400 | 19.5 | 0.21 | 1.09 | 19.23 | 19.99 | 19.23 | 724 |
| 1718918940 | 19.29 | 0.2 | 1.05 | 19.21 | 19.75 | 19.21 | 225 |
| 1718832540 | 19.09 | -0.21 | -1.09 | 19.22 | 19.41 | 19.09 | 556 |
| 1718746200 | 19.3 | -0.18 | -0.92 | 19.46 | 19.63 | 19.15 | 482 |
| 1718659800 | 19.48 | -0.12 | -0.61 | 19.57 | 19.99 | 19.31 | 360 |
| 1718400600 | 19.6 | -0.04 | -0.20 | 19.6 | 19.99 | 19.6 | 467 |
| 1718314200 | 19.64 | -0.11 | -0.56 | 19.79 | 19.84 | 19.51 | 300 |
| 1718227800 | 19.75 | -0.18 | -0.90 | 19.95 | 19.98 | 19.75 | 305 |
| 1718141400 | 19.93 | 0.01 | 0.05 | 20 | 20.28 | 19.92 | 415 |
| 1718055000 | 19.92 | 0.12 | 0.61 | 20.18 | 20.49 | 19.92 | 187 |
| 1717795800 | 19.8 | -1 | -4.81 | 20.56 | 20.9 | 19.8 | 655 |
| 1717709400 | 20.8 | 1.32 | 6.78 | 19.53 | 20.8 | 19.53 | 511 |
| 1717622940 | 19.48 | -0.01 | -0.05 | 19.48 | 20.23 | 19.3 | 737 |
| 1717536600 | 19.49 | -0.35 | -1.76 | 19.88 | 20.3 | 19.49 | 949 |
| 1717450200 | 19.84 | -0.35 | -1.73 | 20.2 | 20.5 | 19.84 | 1081 |
| 1717191000 | 20.19 | -0.31 | -1.51 | 20.53 | 20.73 | 20.19 | 417 |
| 1717018140 | 20.5 | 0.05 | 0.24 | 20.75 | 21.29 | 20.5 | 438 |
| 1716931740 | 20.45 | -0.11 | -0.54 | 20.98 | 20.98 | 20.45 | 504 |
| 1716845340 | 20.56 | -0.43 | -2.05 | 21.27 | 21.27 | 20.56 | 303 |
| 1716586200 | 20.99 | -0.25 | -1.18 | 21.24 | 21.24 | 20.7 | 641 |
| 1716499800 | 21.24 | -0.15 | -0.70 | 21.39 | 21.39 | 21 | 283 |
| 1716413340 | 21.39 | -0.41 | -1.88 | 21.39 | 21.39 | 20.81 | 279 |
| 1716327000 | 21.8 | 0 | 0.00 | 21.79 | 21.8 | 21.27 | 158 |
| 1716240600 | 21.8 | 0.51 | 2.40 | 21.3 | 21.8 | 21 | 357 |
| 1715981400 | 21.29 | 0.05 | 0.24 | 21.15 | 21.5 | 20.45 | 1078 |
| 1715895000 | 21.24 | 0.14 | 0.66 | 21.19 | 21.37 | 20.45 | 1163 |
| 1715808600 | 21.1 | -0.89 | -4.05 | 21.75 | 21.91 | 21.1 | 867 |
| 1715722200 | 21.99 | -0.18 | -0.81 | 21.81 | 22.78 | 21.72 | 593 |
| 1715635800 | 22.17 | -0.29 | -1.29 | 22.79 | 22.79 | 21.82 | 570 |
| 1715376600 | 22.46 | 0.61 | 2.79 | 21.94 | 22.47 | 21.94 | 764 |
| 1715290140 | 21.85 | -0.29 | -1.31 | 22.16 | 22.4 | 21.82 | 807 |
| 1715203800 | 22.14 | -0.08 | -0.36 | 22.61 | 22.62 | 22.14 | 366 |
| 1715117400 | 22.22 | -0.3 | -1.33 | 23.11 | 23.29 | 22.22 | 611 |
| 1715031000 | 22.52 | 0.04 | 0.18 | 22.48 | 23.12 | 22.34 | 603 |
| 1714771800 | 22.48 | -0.82 | -3.52 | 23.4 | 23.5 | 22.48 | 657 |
| 1714685400 | 23.3 | 0 | 0.00 | 23.18 | 23.8 | 22.8 | 567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
