Cia Energetica Rio Grande Norte Cosern (CSRN5)
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 | PR |
| 4 | 0 | 0 | 23 | 23 | 23 | 300 | 23 | PR |
| 12 | 1 | 4.54545454545 | 22 | 26 | 22 | 333 | 24.044 | PR |
| 26 | -5 | -17.8571428571 | 28 | 28.13 | 22 | 269 | 24.78093023 | PR |
| 52 | -6.63 | -22.3759703004 | 29.63 | 29.63 | 22 | 236 | 25.34961538 | PR |
| 156 | 4.99 | 27.7068295391 | 18.01 | 29.63 | 14.82 | 605 | 21.61290401 | PR |
| 260 | 6.79 | 41.8877236274 | 16.21 | 29.63 | 14.15 | 784 | 18.83010112 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718918940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718832540 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718746140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718659740 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718400540 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718314140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718227740 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718141340 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718054940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717795740 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717709340 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717622940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717536540 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717450140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717190940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717018140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1716931740 | 23 | -3 | -11.54 | 23 | 23 | 23 | 300 |
| 1716845340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1716586140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1716499740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1716413340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1716326940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1716240540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715981340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715894940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715808540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715722140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715635740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715376540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715290140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715203740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715117340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1715030940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714771740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714685340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714512540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714426140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714166940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1714080540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713994140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713907740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713821340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713562140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713475740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713389340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713302940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1713216540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1712957340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1712870940 | 26 | 1.6 | 6.56 | 26 | 26 | 26 | 100 |
| 1712784600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1712698200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1712611800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1712352600 | 24.4 | -0.1 | -0.41 | 24.41 | 24.41 | 24.4 | 700 |
| 1712266140 | 24.5 | 0.1 | 0.41 | 24.4 | 24.5 | 24.4 | 400 |
| 1712179740 | 24.4 | 1.23 | 5.31 | 24.4 | 24.4 | 24.4 | 100 |
| 1712093400 | 23.17 | -0.83 | -3.46 | 22 | 24 | 22 | 400 |
| 1712006940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711661340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711574940 | 24 | 0.79 | 3.40 | 24 | 24 | 24 | 100 |
| 1711458000 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
| 1711371600 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
