Centrais Eletricas Brasileiras SA (ELET6)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 5.81453634085 | 39.9 | 42.85 | 39.7 | 1300240 | 41.13575771 | PR |
| 4 | 2.03 | 5.05100771336 | 40.19 | 42.85 | 38.31 | 1386425 | 39.83664796 | PR |
| 12 | -1.42 | -3.25389550871 | 43.64 | 44.21 | 38.31 | 1611957 | 41.12797314 | PR |
| 26 | -3.71 | -8.07750925321 | 45.93 | 49.41 | 38.31 | 1462739 | 44.03552214 | PR |
| 52 | -1.7 | -3.87067395264 | 43.92 | 49.41 | 36.99 | 1552608 | 42.36570292 | PR |
| 156 | -0.94 | -2.17794253939 | 43.16 | 56.12 | 29.12 | 2495926 | 41.14153699 | PR |
| 260 | 5.19 | 14.015662976 | 37.03 | 56.12 | 16.12 | 2719333 | 38.53551327 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 42.35 | 0.11 | 0.26 | 42.24 | 42.85 | 42.11 | 1472400 |
| 1720128540 | 42.24 | 0.58 | 1.39 | 41.62 | 42.37 | 41.52 | 1067900 |
| 1720042200 | 41.66 | 0.35 | 0.85 | 41.34 | 42.15 | 41.33 | 1262500 |
| 1719955800 | 41.31 | 0.46 | 1.13 | 40.84 | 41.34 | 40.56 | 1323700 |
| 1719869400 | 40.85 | 0.78 | 1.95 | 39.99 | 41.1 | 39.7 | 1234100 |
| 1719610200 | 40.07 | 0.02 | 0.05 | 39.9 | 40.9 | 39.88 | 1613000 |
| 1719523800 | 40.05 | 1.04 | 2.67 | 39.23 | 40.23 | 38.75 | 1316200 |
| 1719437400 | 39.01 | 0.1 | 0.26 | 38.79 | 39.06 | 38.31 | 1201500 |
| 1719351000 | 38.91 | -0.39 | -0.99 | 39.15 | 39.19 | 38.7 | 1322000 |
| 1719264600 | 39.3 | 0.39 | 1.00 | 38.95 | 39.81 | 38.91 | 1189200 |
| 1719005400 | 38.91 | 0.22 | 0.57 | 38.5 | 39.04 | 38.35 | 1940400 |
| 1718918940 | 38.69 | -0.79 | -2.00 | 39.5 | 39.69 | 38.51 | 2152000 |
| 1718832540 | 39.48 | 0.18 | 0.46 | 39.27 | 39.48 | 38.7 | 1100100 |
| 1718746200 | 39.3 | -0.15 | -0.38 | 39.4 | 39.57 | 38.9 | 1637200 |
| 1718659800 | 39.45 | -0.35 | -0.88 | 39.67 | 39.71 | 39.1 | 1263200 |
| 1718400600 | 39.8 | 0 | 0.00 | 39.8 | 39.93 | 38.91 | 1310700 |
| 1718314200 | 39.8 | 0.2 | 0.51 | 39.64 | 40.13 | 39.56 | 1051700 |
| 1718227800 | 39.6 | -0.92 | -2.27 | 40.52 | 40.7 | 39.56 | 1894900 |
| 1718141400 | 40.52 | 0.47 | 1.17 | 40.25 | 40.7 | 40.15 | 972200 |
| 1718055000 | 40.05 | 0.32 | 0.81 | 39.83 | 40.45 | 39.58 | 1038200 |
| 1717795800 | 39.73 | -1.11 | -2.72 | 40.19 | 40.53 | 39.66 | 1837800 |
| 1717709400 | 40.84 | 0.42 | 1.04 | 40.16 | 41.2 | 40.1 | 1365500 |
| 1717622940 | 40.42 | 0.52 | 1.30 | 39.81 | 40.72 | 39.68 | 1276500 |
| 1717536600 | 39.9 | 0.23 | 0.58 | 39.23 | 40.05 | 39.23 | 2301400 |
| 1717450200 | 39.67 | 0.38 | 0.97 | 39.26 | 39.89 | 38.96 | 2293200 |
| 1717191000 | 39.29 | -0.22 | -0.56 | 39.39 | 39.59 | 39.12 | 5558200 |
| 1717018140 | 39.51 | -0.45 | -1.13 | 39.6 | 39.8 | 39.39 | 1131500 |
| 1716931740 | 39.96 | -0.44 | -1.09 | 40.8 | 40.82 | 39.61 | 1817500 |
| 1716845340 | 40.4 | -0.1 | -0.25 | 40.47 | 40.68 | 40.19 | 683100 |
| 1716586200 | 40.5 | -0.1 | -0.25 | 40.73 | 41.1 | 40.47 | 707800 |
| 1716499800 | 40.6 | -0.15 | -0.37 | 40.5 | 40.69 | 40.17 | 1001700 |
| 1716413340 | 40.75 | -1.03 | -2.47 | 41.55 | 41.62 | 40.43 | 2864800 |
| 1716327000 | 41.78 | 0.53 | 1.28 | 41.3 | 41.86 | 40.84 | 3114800 |
| 1716240600 | 41.25 | -1.09 | -2.57 | 42.25 | 42.48 | 41.18 | 1577400 |
| 1715981400 | 42.34 | -0.36 | -0.84 | 42.5 | 42.67 | 42.08 | 1032600 |
| 1715895000 | 42.7 | 0.5 | 1.18 | 42.46 | 43.13 | 42.3 | 2011000 |
| 1715808600 | 42.2 | -0.01 | -0.02 | 42.1 | 42.43 | 41.52 | 2089900 |
| 1715722200 | 42.21 | 0.14 | 0.33 | 42.27 | 42.46 | 41.75 | 1482800 |
| 1715635800 | 42.07 | 0.05 | 0.12 | 42.28 | 42.64 | 42 | 1025800 |
| 1715376600 | 42.02 | -0.34 | -0.80 | 42.36 | 42.43 | 41.43 | 1217400 |
| 1715290140 | 42.36 | -1.53 | -3.49 | 43.31 | 43.31 | 41.79 | 2794300 |
| 1715203800 | 43.89 | 0.39 | 0.90 | 43.32 | 44.16 | 43.19 | 1303700 |
| 1715117400 | 43.5 | 0.32 | 0.74 | 43.58 | 43.75 | 43.32 | 594500 |
| 1715031000 | 43.18 | 0.11 | 0.26 | 43.03 | 43.59 | 42.72 | 795500 |
| 1714771800 | 43.07 | 0.58 | 1.37 | 43.19 | 43.6 | 42.95 | 1624700 |
| 1714685400 | 42.49 | 0.8 | 1.92 | 41.88 | 42.83 | 41.86 | 2335000 |
| 1714512600 | 41.69 | 0.45 | 1.09 | 40.91 | 41.81 | 40.91 | 1559900 |
| 1714426200 | 41.24 | -1.32 | -3.10 | 40.7 | 41.6 | 40.7 | 1674800 |
| 1714167000 | 42.56 | 0.6 | 1.43 | 42.47 | 43.4 | 42.28 | 2743300 |
| 1714080540 | 41.96 | 0.14 | 0.33 | 41.8 | 42.26 | 41.26 | 1748500 |
| 1713994200 | 41.82 | -0.29 | -0.69 | 42.31 | 42.37 | 41.67 | 1242000 |
| 1713907800 | 42.11 | -0.59 | -1.38 | 42.25 | 42.46 | 41.9 | 1095400 |
| 1713821340 | 42.7 | 0.05 | 0.12 | 42.73 | 42.96 | 42.29 | 1287900 |
| 1713562200 | 42.65 | 0.13 | 0.31 | 42.73 | 43 | 42.53 | 1007200 |
| 1713475800 | 42.52 | -0.03 | -0.07 | 42.71 | 42.93 | 42.15 | 1477500 |
| 1713389400 | 42.55 | -0.35 | -0.82 | 43.06 | 43.25 | 42.31 | 1807600 |
| 1713302940 | 42.9 | -0.49 | -1.13 | 42.75 | 43.69 | 42.75 | 1602500 |
| 1713216600 | 43.39 | -0.46 | -1.05 | 43.8 | 43.82 | 42.79 | 1443800 |
| 1712957400 | 43.85 | 0.28 | 0.64 | 43.64 | 44.21 | 43.45 | 3074000 |
| 1712870940 | 43.57 | -1.93 | -4.24 | 45.5 | 45.5 | 43.47 | 2687700 |
| 1712784540 | 45.5 | -0.96 | -2.07 | 46.28 | 46.42 | 45.39 | 1313100 |
| 1712698140 | 46.46 | 0.28 | 0.61 | 46.17 | 46.74 | 45.96 | 479800 |
| 1712611740 | 46.18 | 0.06 | 0.13 | 45.71 | 46.46 | 45.46 | 1731500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
