Cia Energetica Rio Grande Norte Cosern (CSRN5F)
BOV
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 |
---|---|---|---|---|---|---|---|
1727991000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727904600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727818200 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727731800 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727472600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727386200 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727299800 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727213400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1727127000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726867800 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726781400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726695000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726608600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726522200 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726263000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726176600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726090200 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726003800 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725917400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725658200 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725571800 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725485400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725399000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725312600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1725053400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1724967000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 24 |
1724880600 | 15.94 | 0.79 | 5.21 | 15.17 | 15.94 | 15.17 | 43 |
1724794140 | 15.15 | 0.41 | 2.78 | 14.59 | 15.15 | 14.31 | 100 |
1724707740 | 14.74 | -0.83 | -5.33 | 15.15 | 15.22 | 14.74 | 139 |
1724448600 | 15.57 | 0.35 | 2.30 | 15.39 | 15.99 | 15.39 | 21 |
1724362140 | 15.22 | 0.23 | 1.53 | 14.99 | 15.5 | 14.5 | 107 |
1724275740 | 14.99 | -1.11 | -6.89 | 16.1 | 16.1 | 14.75 | 604 |
1724189340 | 16.1 | -1.02 | -5.96 | 17.09 | 17.09 | 16.1 | 160 |
1724102940 | 17.12 | 0.13 | 0.77 | 17.09 | 17.49 | 17.09 | 111 |
1723843800 | 16.99 | -0.15 | -0.88 | 17.12 | 17.12 | 16.99 | 54 |
1723757340 | 17.14 | -1.85 | -9.74 | 16.9 | 17.57 | 16.5 | 50 |
1723671000 | 18.99 | 1.84 | 10.73 | 18.5 | 18.99 | 16.75 | 74 |
1723584600 | 17.15 | 0.09 | 0.53 | 17.05 | 17.15 | 16.149999 | 309 |
1723498200 | 17.06 | -1.58 | -8.48 | 18.13 | 18.65 | 17.06 | 60 |
1723239000 | 18.64 | 0.88 | 4.95 | 17.76 | 18.65 | 17.76 | 9 |
1723152600 | 17.76 | -0.24 | -1.33 | 18.13 | 18.13 | 17.7 | 110 |
1723066200 | 18 | 1.4 | 8.43 | 18.3 | 18.3 | 17.76 | 38 |
1722979740 | 16.6 | -1.4 | -7.78 | 16 | 16.6 | 16 | 51 |
1722893400 | 18 | 0.2 | 1.12 | 18.5 | 18.5 | 18 | 16 |
1722634200 | 17.8 | -1.7 | -8.72 | 18.5 | 18.6 | 17.8 | 104 |
1722547800 | 19.5 | 1.44 | 7.97 | 19.99 | 19.99 | 19.5 | 18 |
1722461400 | 18.06 | -1.73 | -8.74 | 19.39 | 19.39 | 18.06 | 40 |
1722374940 | 19.79 | -0.41 | -2.03 | 19.79 | 20 | 19.79 | 28 |
1722288600 | 20.2 | -1.33 | -6.18 | 21.09 | 21.09 | 20 | 289 |
1722029400 | 21.53 | -2.82 | -11.58 | 21.53 | 21.53 | 20.8 | 219 |
1721943000 | 24.35 | -0.65 | -2.60 | 26 | 26 | 23.88 | 421 |
1721856600 | 25 | 2.7 | 12.11 | 23.97 | 25 | 23.7 | 369 |
1721770140 | 22.3 | 0.3 | 1.36 | 22.99 | 22.99 | 22.3 | 76 |
1721683800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1721424600 | 22 | 0.47 | 2.18 | 22 | 22 | 22 | 35 |
1721338200 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
1721251800 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 27 |
1721165340 | 21.53 | -0.17 | -0.78 | 21.53 | 21.53 | 21.53 | 65 |
1721079000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
1720819800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
1720733400 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
1720647000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
1720560600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
1720474200 | 21.7 | -1.15 | -5.03 | 21.7 | 21.7 | 21.7 | 6 |
1720184400 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
1720098000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.