Centrais Eletricas Brasileiras SA (ELET5F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721770140 | 96.73 | 1.68 | 1.77 | 95.25 | 96.73 | 95.25 | 11 |
| 1721683800 | 95.05 | -1.52 | -1.57 | 95.5 | 95.5 | 95.05 | 31 |
| 1721424600 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 10 |
| 1721338200 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1721251800 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1721165400 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1721079000 | 96.57 | -3.58 | -3.57 | 96.57 | 96.57 | 96.57 | 5 |
| 1720819740 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1720733340 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1720646940 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1720560540 | 100.15 | 0.2 | 0.20 | 100.15 | 100.15 | 100.15 | 3 |
| 1720474200 | 99.95 | 4.95 | 5.21 | 95 | 99.95 | 95 | 72 |
| 1720215000 | 95 | -2 | -2.06 | 95 | 95 | 95 | 3 |
| 1720128540 | 97 | 0.23 | 0.24 | 97 | 97 | 97 | 1 |
| 1720042200 | 96.77 | 0 | 0.00 | 96.77 | 96.77 | 96.77 | 0 |
| 1719955800 | 96.77 | 1.77 | 1.86 | 96.77 | 96.77 | 96.77 | 10 |
| 1719869400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1719610200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1719523800 | 95 | -1.57 | -1.63 | 95 | 95 | 95 | 20 |
| 1719437400 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1719351000 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1719264600 | 96.57 | -0.02 | -0.02 | 96.57 | 96.57 | 96.57 | 55 |
| 1719005400 | 96.59 | -1.2 | -1.23 | 96.59 | 96.59 | 96.59 | 31 |
| 1718918940 | 97.79 | -2.2 | -2.20 | 97.79 | 97.79 | 97.79 | 2 |
| 1718832600 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718746200 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718659800 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718400600 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718314200 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718227800 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718141400 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1718055000 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1717795800 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1717709400 | 99.99 | 0.91 | 0.92 | 99.99 | 99.99 | 99.99 | 1 |
| 1717622940 | 99.08 | 2.09 | 2.15 | 99.08 | 99.08 | 99.08 | 1 |
| 1717536600 | 96.99 | 0.21 | 0.22 | 96.99 | 96.99 | 96.99 | 1 |
| 1717450200 | 96.78 | 0.21 | 0.22 | 96.78 | 96.78 | 96.78 | 1 |
| 1717191000 | 96.57 | -4.43 | -4.39 | 101 | 101 | 96.57 | 2 |
| 1717018140 | 101 | 0 | 0.00 | 101 | 101 | 101 | 8 |
| 1716931740 | 101 | 0 | 0.00 | 101 | 101 | 101 | 5 |
| 1716845400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1716586200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 5 |
| 1716499800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1716413400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1716327000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 10 |
| 1716240600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 14 |
| 1715981400 | 101 | 2.8 | 2.85 | 101 | 101 | 101 | 1 |
| 1715895000 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1715808600 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1715722200 | 98.2 | -2.01 | -2.01 | 98.2 | 98.2 | 98.2 | 1 |
| 1715635740 | 100.21 | 0 | 0.00 | 100.21 | 100.21 | 100.21 | 0 |
| 1715376540 | 100.21 | 0 | 0.00 | 100.21 | 100.21 | 100.21 | 0 |
| 1715290140 | 100.21 | 0.21 | 0.21 | 100.21 | 100.21 | 100.21 | 1 |
| 1715203800 | 100 | 2.1 | 2.15 | 100 | 100 | 100 | 1 |
| 1715117400 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1715031000 | 97.9 | 2.24 | 2.34 | 97.9 | 97.9 | 97.9 | 5 |
| 1714771800 | 95.66 | -4.33 | -4.33 | 100.19 | 100.19 | 95.66 | 4 |
| 1714685400 | 99.99 | 4.85 | 5.10 | 97.65 | 99.99 | 97.65 | 8 |
| 1714512600 | 95.14 | -2.28 | -2.34 | 95.14 | 95.14 | 95.14 | 6 |
| 1714426200 | 97.42 | 0 | 0.00 | 97.42 | 97.42 | 97.42 | 0 |
| 1714167000 | 97.42 | 0 | 0.00 | 97.42 | 97.42 | 97.42 | 0 |
| 1714080600 | 97.42 | 0 | 0.00 | 97.42 | 97.42 | 97.42 | 0 |
| 1713994200 | 97.42 | 7.39 | 8.21 | 97.42 | 97.42 | 97.42 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
