Cia Energetica Rio Grande Norte Cosern (CSRN3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 4.60465116279 | 21.5 | 22.49 | 21.11 | 450 | 21.83 | CS |
| 4 | -2.25 | -9.09458367017 | 24.74 | 24.75 | 21 | 1375 | 22.52587879 | CS |
| 12 | -3.44 | -13.2664866949 | 25.93 | 26.5 | 21 | 757 | 23.31882143 | CS |
| 26 | -5 | -18.1884321571 | 27.49 | 29.84 | 21 | 660 | 24.24810101 | CS |
| 52 | 0.49 | 2.22727272727 | 22 | 33.87 | 21 | 813 | 24.59774448 | CS |
| 156 | 2.01 | 9.814453125 | 20.48 | 33.87 | 14.24 | 926 | 20.72006162 | CS |
| 260 | 6.39 | 39.6894409938 | 16.1 | 33.87 | 14 | 1113 | 18.82207609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832600 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1718746200 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1718659800 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1718400600 | 22.49 | 0.99 | 4.60 | 22 | 22.49 | 21.5 | 300 |
| 1718314200 | 21.5 | 0.45 | 2.14 | 21.5 | 21.5 | 21.11 | 600 |
| 1718227800 | 21.05 | -1.95 | -8.48 | 22.51 | 22.51 | 21 | 6500 |
| 1718141400 | 23 | 0 | 0.00 | 22.51 | 23 | 22.5 | 400 |
| 1718055000 | 23 | -1 | -4.17 | 23.04 | 23.04 | 23 | 700 |
| 1717795800 | 24 | 0.61 | 2.61 | 23.3 | 24.09 | 23.04 | 1000 |
| 1717709400 | 23.39 | -0.2 | -0.85 | 24.09 | 24.09 | 23.39 | 800 |
| 1717623000 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1717536600 | 23.59 | 0.5 | 2.17 | 23.4 | 23.6 | 22.42 | 1600 |
| 1717450200 | 23.09 | -1.6 | -6.48 | 23.69 | 23.7 | 23.09 | 2600 |
| 1717191000 | 24.69 | -0.05 | -0.20 | 24.75 | 24.75 | 23.56 | 1400 |
| 1717018140 | 24.74 | -0.01 | -0.04 | 24.74 | 24.74 | 24.74 | 100 |
| 1716931740 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1716845340 | 24.75 | -0.07 | -0.28 | 24.74 | 24.75 | 24.72 | 500 |
| 1716586140 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1716499740 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1716413340 | 24.82 | 0.12 | 0.49 | 23.81 | 24.82 | 23.81 | 300 |
| 1716327000 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1716240600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 100 |
| 1715981400 | 24.7 | 0.71 | 2.96 | 24.5 | 24.7 | 24.28 | 400 |
| 1715895000 | 23.99 | -0.01 | -0.04 | 24 | 24 | 23.01 | 500 |
| 1715808600 | 24 | -1 | -4.00 | 25 | 25 | 24 | 1600 |
| 1715722200 | 25 | 1.2 | 5.04 | 24 | 25 | 24 | 200 |
| 1715635800 | 23.8 | -0.68 | -2.78 | 24 | 24 | 23.8 | 1000 |
| 1715376600 | 24.48 | -0.92 | -3.62 | 24.01 | 24.48 | 24 | 300 |
| 1715290200 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1715203800 | 25.4 | 0.3 | 1.20 | 24.25 | 25.4 | 24.25 | 300 |
| 1715117400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1715031000 | 25.1 | 0.58 | 2.37 | 23.8 | 25.1 | 23.8 | 200 |
| 1714771800 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1714685400 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 100 |
| 1714512600 | 24.52 | 1.01 | 4.30 | 23.7 | 24.52 | 23.7 | 300 |
| 1714426200 | 23.51 | -1 | -4.08 | 23.52 | 23.52 | 23.51 | 200 |
| 1714167000 | 24.51 | 0.01 | 0.04 | 23.5 | 24.51 | 23.5 | 200 |
| 1714080600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1713994200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1713907800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1713821400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1713562200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1713475800 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 200 |
| 1713389400 | 24 | -1.5 | -5.88 | 25.54 | 25.54 | 24 | 900 |
| 1713302940 | 25.5 | 1.09 | 4.47 | 24.6 | 25.5 | 24.6 | 200 |
| 1713216600 | 24.41 | -2.09 | -7.89 | 24.41 | 24.41 | 24.41 | 200 |
| 1712957340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1712870940 | 26.5 | 0.72 | 2.79 | 25.77 | 26.5 | 25.77 | 500 |
| 1712784540 | 25.78 | 0 | 0.00 | 25.78 | 25.78 | 25.78 | 0 |
| 1712698140 | 25.78 | 0 | 0.00 | 25.78 | 25.78 | 25.78 | 0 |
| 1712611740 | 25.78 | -0.72 | -2.72 | 25.8 | 25.8 | 25 | 300 |
| 1712352540 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1712266140 | 26.5 | 1 | 3.92 | 26.5 | 26.5 | 26.5 | 100 |
| 1712179740 | 25.5 | 0.51 | 2.04 | 24.98 | 25.5 | 24.98 | 400 |
| 1712093400 | 24.99 | 0.49 | 2.00 | 25 | 25 | 24.18 | 300 |
| 1712006940 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 500 |
| 1711661400 | 24 | -2.99 | -11.08 | 25.93 | 25.95 | 24 | 2200 |
| 1711574940 | 26.99 | 2.33 | 9.45 | 25.3 | 27 | 25.3 | 600 |
| 1711488540 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1711402140 | 24.66 | 0.66 | 2.75 | 24.3 | 24.66 | 24.3 | 200 |
| 1711143000 | 24 | -0.86 | -3.46 | 23.55 | 24.72 | 23.4 | 1900 |
| 1711056600 | 24.86 | 0.3 | 1.22 | 24 | 25.18 | 24 | 2800 |
| 1710970200 | 24.56 | -0.09 | -0.37 | 24.56 | 24.56 | 24.56 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
