Cia Energetica Rio Grande Norte Cosern (CSRN5F)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720215000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720128600 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720042200 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1719955800 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1719869400 | 22.85 | -3.15 | -12.12 | 22.85 | 22.85 | 22.85 | 30 |
| 1719610200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719523800 | 26 | 3.29 | 14.49 | 26.99 | 26.99 | 26 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
