Cia Energetica Rio Grande Norte Cosern (CSRN3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1723152600 | 16.489999 | -0.51 | -3.00 | 17 | 17.3 | 16.489999 | 313 |
| 1723066200 | 17 | -0.34 | -1.96 | 17 | 17.25 | 16.99 | 110 |
| 1722979740 | 17.34 | -0.04 | -0.23 | 17.39 | 17.39 | 16.309999 | 165 |
| 1722893400 | 17.38 | 1.26 | 7.82 | 17.39 | 17.4 | 16.12 | 426 |
| 1722634200 | 16.12 | -0.98 | -5.73 | 16.71 | 17.8 | 16.12 | 517 |
| 1722547800 | 17.1 | 1.4 | 8.92 | 15.72 | 17.14 | 15.72 | 797 |
| 1722461400 | 15.7 | -1.14 | -6.77 | 16.87 | 17.07 | 15.33 | 1845 |
| 1722374940 | 16.84 | -3.18 | -15.88 | 19.82 | 19.82 | 16.8 | 1804 |
| 1722288600 | 20.02 | -1.68 | -7.74 | 21.29 | 21.29 | 19.8 | 650 |
| 1722029400 | 21.7 | -2.3 | -9.58 | 22.5 | 22.5 | 19.55 | 578 |
| 1721943000 | 24 | 0.9 | 3.90 | 23.38 | 24.45 | 22.5 | 1162 |
| 1721856600 | 23.1 | 1.33 | 6.11 | 22 | 23.5 | 21.65 | 961 |
| 1721770140 | 21.77 | 0.77 | 3.67 | 21 | 22.04 | 21 | 451 |
| 1721683800 | 21 | -1.88 | -8.22 | 22.88 | 22.88 | 21 | 528 |
| 1721424600 | 22.88 | 0.3 | 1.33 | 22.88 | 22.88 | 22.88 | 2 |
| 1721338200 | 22.58 | -0.3 | -1.31 | 22.9 | 22.9 | 22.31 | 173 |
| 1721251800 | 22.88 | 0.48 | 2.14 | 22.57 | 22.9 | 22.57 | 76 |
| 1721165340 | 22.4 | -0.1 | -0.44 | 22.2 | 22.64 | 21.93 | 262 |
| 1721079000 | 22.5 | -0.2 | -0.88 | 22.28 | 22.79 | 22.28 | 79 |
| 1720819800 | 22.7 | -0.43 | -1.86 | 23.13 | 23.14 | 22.51 | 137 |
| 1720733400 | 23.13 | 0.63 | 2.80 | 22.55 | 23.13 | 22.5 | 48 |
| 1720647000 | 22.5 | -0.05 | -0.22 | 22.21 | 22.82 | 22.2 | 185 |
| 1720560540 | 22.55 | 0.05 | 0.22 | 22.03 | 22.98 | 22.03 | 81 |
| 1720474200 | 22.5 | 0 | 0.00 | 22.29 | 23 | 22 | 115 |
| 1720215000 | 22.5 | -0.3 | -1.32 | 22.8 | 22.8 | 22 | 339 |
| 1720128540 | 22.8 | 0.1 | 0.44 | 22.79 | 23.03 | 22.79 | 270 |
| 1720042200 | 22.7 | 0.08 | 0.35 | 23.13 | 23.13 | 22.08 | 84 |
| 1719955800 | 22.62 | -0.33 | -1.44 | 23.04 | 23.04 | 21.99 | 258 |
| 1719869400 | 22.95 | 0.16 | 0.70 | 23 | 23 | 22.9 | 136 |
| 1719610200 | 22.79 | -0.11 | -0.48 | 22.51 | 22.97 | 22.01 | 91 |
| 1719523800 | 22.9 | 0.5 | 2.23 | 22.39 | 22.96 | 21.96 | 76 |
| 1719437400 | 22.4 | 0.1 | 0.45 | 22.15 | 23.3 | 22 | 200 |
| 1719351000 | 22.3 | 0.1 | 0.45 | 23.6 | 23.6 | 22.1 | 122 |
| 1719264600 | 22.2 | -0.29 | -1.29 | 23.78 | 23.78 | 22.2 | 282 |
| 1719005400 | 22.49 | 0.45 | 2.04 | 23.49 | 23.49 | 22.01 | 216 |
| 1718918940 | 22.04 | -1.45 | -6.17 | 22.49 | 23.49 | 22.04 | 17 |
| 1718832540 | 23.49 | -0.38 | -1.59 | 22.22 | 23.88 | 21.16 | 84 |
| 1718746200 | 23.87 | 2.71 | 12.81 | 22.43 | 23.88 | 22.43 | 24 |
| 1718659800 | 21.16 | -0.84 | -3.82 | 22.49 | 22.49 | 21.12 | 77 |
| 1718400600 | 22 | 0.69 | 3.24 | 21.77 | 22 | 21.77 | 14 |
| 1718314200 | 21.31 | 0.29 | 1.38 | 23.29 | 23.29 | 21.31 | 4 |
| 1718227800 | 21.02 | -2.23 | -9.59 | 23.01 | 23.6 | 21.02 | 200 |
| 1718141400 | 23.25 | 0.25 | 1.09 | 24.08 | 24.08 | 22.91 | 148 |
| 1718055000 | 23 | -0.41 | -1.75 | 24 | 24 | 23 | 114 |
| 1717795800 | 23.41 | 0 | 0.00 | 23.4 | 23.84 | 23.4 | 25 |
| 1717709400 | 23.41 | -0.18 | -0.76 | 23.99 | 24.26 | 23.4 | 117 |
| 1717622940 | 23.59 | 0.38 | 1.64 | 23.59 | 23.59 | 23.59 | 37 |
| 1717536600 | 23.21 | 0.11 | 0.48 | 24.21 | 24.21 | 23.1 | 108 |
| 1717450200 | 23.1 | -0.15 | -0.65 | 23.25 | 24.18 | 23.1 | 215 |
| 1717191000 | 23.25 | -1.48 | -5.98 | 24.73 | 24.73 | 23.1 | 113 |
| 1717018140 | 24.73 | -0.31 | -1.24 | 25.04 | 25.04 | 24 | 131 |
| 1716931740 | 25.04 | 0.32 | 1.29 | 24.51 | 25.51 | 24.51 | 63 |
| 1716845340 | 24.72 | 0.51 | 2.11 | 24.99 | 24.99 | 24.72 | 11 |
| 1716586200 | 24.21 | -0.29 | -1.18 | 24.01 | 24.99 | 24.01 | 102 |
| 1716499800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 19 |
| 1716413340 | 24.5 | 0 | 0.00 | 24.7 | 24.9 | 24.11 | 57 |
| 1716327000 | 24.5 | 0.11 | 0.45 | 23.51 | 24.76 | 23.51 | 15 |
| 1716240600 | 24.39 | -0.04 | -0.16 | 24.69 | 24.75 | 24.1 | 112 |
| 1715981400 | 24.43 | 0.58 | 2.43 | 24.14 | 24.69 | 24.14 | 56 |
| 1715895000 | 23.85 | -0.7 | -2.85 | 24.11 | 24.14 | 23.13 | 121 |
| 1715808600 | 24.55 | -0.6 | -2.39 | 24.79 | 25.45 | 24.55 | 207 |
| 1715722200 | 25.15 | 1.45 | 6.12 | 23.3 | 25.22 | 23.3 | 7 |
| 1715635800 | 23.7 | -1.59 | -6.29 | 24.48 | 25.3 | 23.7 | 211 |
| 1715376600 | 25.29 | -0.03 | -0.12 | 25.3 | 25.3 | 23.31 | 33 |
| 1715290200 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
