Cia Distribuidora Gas Rio Janeiro Ceg (CEGR3)
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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | -14.270008 | -20.3857257143 | 70 | 70 | 56.01 | 450 | 66.89111111 | CS |
| 52 | -11.050008 | -16.5468823001 | 66.78 | 70 | 56.01 | 400 | 66.86333333 | CS |
| 156 | -33.270008 | -37.3820314607 | 89 | 89 | 56.01 | 243 | 69.43294118 | CS |
| 260 | -4.270008 | -7.11668 | 60 | 190.07 | 50.03 | 861 | 63.91846241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1740432540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1740173340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1740086940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1740000540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739914140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739827740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739568540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739482140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739395740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739309340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1739222940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738963740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738877340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738790940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738704540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738618140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738358940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738272540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738186140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738099740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1738013340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737754140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737667740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737581340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737494940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737408540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737149340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737062940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736976540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736890140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736803740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736544540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736458140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736371740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736285340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1736198940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1735939740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1735853340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1735594140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1735334940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1735248540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734989340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734730140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734643740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734557340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734470940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734384540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734125340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734038940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733952540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733866140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733779740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733520540 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733434140 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733347740 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733261340 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1733174940 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1732915740 | 56.01 | -13.99 | -19.99 | 56.01 | 56.01 | 56.01 | 200 |
| 1732798800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732712400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732626000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
