Centrais Eletricas Brasileiras SA (ELET6F)
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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 42.41 | -0.27 | -0.63 | 42.59 | 42.6 | 42.3 | 11147 |
| 1722288600 | 42.68 | -0.19 | -0.44 | 43.19 | 43.19 | 42.38 | 12729 |
| 1722029400 | 42.87 | 0.64 | 1.52 | 42.54 | 42.87 | 41.88 | 15565 |
| 1721943000 | 42.23 | 0.73 | 1.76 | 41.7 | 42.23 | 41.34 | 7180 |
| 1721856600 | 41.5 | -0.2 | -0.48 | 41.8 | 41.96 | 41.33 | 7437 |
| 1721770140 | 41.7 | -0.65 | -1.53 | 42.11 | 42.12 | 41.36 | 10562 |
| 1721683800 | 42.35 | 0.77 | 1.85 | 41.69 | 42.71 | 41.3 | 7943 |
| 1721424600 | 41.58 | -0.86 | -2.03 | 42.53 | 42.53 | 41.28 | 7636 |
| 1721338200 | 42.44 | -0.88 | -2.03 | 43.3 | 43.3 | 42.02 | 9181 |
| 1721251800 | 43.32 | 0.2 | 0.46 | 43.08 | 43.54 | 43 | 6827 |
| 1721165340 | 43.12 | 0.42 | 0.98 | 43.06 | 43.43 | 43.01 | 7197 |
| 1721079000 | 42.7 | -0.75 | -1.73 | 43.94 | 43.94 | 42.7 | 9201 |
| 1720819800 | 43.45 | 0.13 | 0.30 | 43.2 | 43.77 | 42.88 | 9213 |
| 1720733400 | 43.32 | 0.68 | 1.59 | 42.99 | 43.38 | 42.81 | 8390 |
| 1720647000 | 42.64 | 0.14 | 0.33 | 42.69 | 43.42 | 42.5 | 8794 |
| 1720560540 | 42.5 | 0.41 | 0.97 | 42.06 | 42.89 | 41.92 | 8643 |
| 1720474200 | 42.09 | -0.45 | -1.06 | 42.63 | 42.83 | 42.03 | 9174 |
| 1720215000 | 42.54 | 0.34 | 0.81 | 42.2 | 42.83 | 42.13 | 10978 |
| 1720128540 | 42.2 | 1.07 | 2.60 | 41.5 | 42.4 | 41.5 | 9051 |
| 1720042200 | 41.13 | -0.17 | -0.41 | 41.38 | 42.13 | 41.11 | 10092 |
| 1719955800 | 41.3 | 0.31 | 0.76 | 40.85 | 41.32 | 40.59 | 11721 |
| 1719869400 | 40.99 | 0.89 | 2.22 | 40.1 | 41.1 | 39.7 | 12423 |
| 1719610200 | 40.1 | 0.04 | 0.10 | 40.02 | 40.86 | 39.88 | 13568 |
| 1719523800 | 40.06 | 1.28 | 3.30 | 39.01 | 40.21 | 38.78 | 11893 |
| 1719437400 | 38.78 | -0.26 | -0.67 | 39.12 | 39.58 | 38.35 | 10845 |
| 1719351000 | 39.04 | -0.22 | -0.56 | 39.34 | 39.5 | 38.72 | 11954 |
| 1719264600 | 39.26 | 0.91 | 2.37 | 38.9 | 39.81 | 38.9 | 8243 |
| 1719005400 | 38.35 | -0.27 | -0.70 | 38.82 | 39.18 | 38.25 | 11348 |
| 1718918940 | 38.62 | -0.68 | -1.73 | 39 | 39.66 | 38.52 | 11579 |
| 1718832540 | 39.3 | 0.1 | 0.26 | 39.29 | 39.74 | 38.72 | 8347 |
| 1718746200 | 39.2 | -0.25 | -0.63 | 39.53 | 39.55 | 38.9 | 10857 |
| 1718659800 | 39.45 | -0.35 | -0.88 | 39.8 | 39.83 | 39.11 | 7584 |
| 1718400600 | 39.8 | -0.13 | -0.33 | 39.99 | 39.99 | 39.02 | 11266 |
| 1718314200 | 39.93 | 0.16 | 0.40 | 39.77 | 40.13 | 39.59 | 8049 |
| 1718227800 | 39.77 | -0.83 | -2.04 | 40.52 | 40.69 | 39.57 | 10229 |
| 1718141400 | 40.6 | 0.38 | 0.94 | 40.3 | 40.7 | 40.06 | 10007 |
| 1718055000 | 40.22 | 0.09 | 0.22 | 39.89 | 40.51 | 39.6 | 8647 |
| 1717795800 | 40.13 | -0.77 | -1.88 | 40.72 | 40.72 | 39.68 | 9440 |
| 1717709400 | 40.9 | 0.51 | 1.26 | 40.39 | 41.18 | 40.09 | 8132 |
| 1717622940 | 40.39 | 0.19 | 0.47 | 40 | 40.65 | 39.7 | 7401 |
| 1717536600 | 40.2 | 0.69 | 1.75 | 39.67 | 40.2 | 39.26 | 8920 |
| 1717450200 | 39.51 | 0.22 | 0.56 | 39.19 | 39.83 | 38.97 | 11598 |
| 1717191000 | 39.29 | -0.26 | -0.66 | 39.54 | 39.59 | 39.13 | 13099 |
| 1717018140 | 39.55 | -0.27 | -0.68 | 39.89 | 39.89 | 39.39 | 10120 |
| 1716931740 | 39.82 | -0.58 | -1.44 | 40.53 | 40.8 | 39.62 | 11694 |
| 1716845340 | 40.4 | -0.1 | -0.25 | 40.47 | 40.71 | 40.2 | 7464 |
| 1716586200 | 40.5 | -0.26 | -0.64 | 40.6 | 41.09 | 40.5 | 8701 |
| 1716499800 | 40.76 | 0.11 | 0.27 | 40.71 | 40.76 | 40.18 | 9564 |
| 1716413340 | 40.65 | -0.99 | -2.38 | 41.71 | 41.72 | 40.45 | 14459 |
| 1716327000 | 41.64 | 0.44 | 1.07 | 41.46 | 41.86 | 40.85 | 13211 |
| 1716240600 | 41.2 | -1.1 | -2.60 | 42.29 | 43 | 41.2 | 12861 |
| 1715981400 | 42.3 | -0.69 | -1.61 | 42.79 | 42.99 | 42.08 | 9483 |
| 1715895000 | 42.99 | 0.66 | 1.56 | 42.36 | 43.09 | 42.3 | 7827 |
| 1715808600 | 42.33 | 0.27 | 0.64 | 42.36 | 42.43 | 41.53 | 9927 |
| 1715722200 | 42.06 | -0.24 | -0.57 | 42.4 | 42.49 | 41.78 | 6577 |
| 1715635800 | 42.3 | -0.19 | -0.45 | 42.4 | 42.85 | 42.03 | 7869 |
| 1715376600 | 42.49 | 0 | 0.00 | 42.47 | 42.49 | 41.45 | 9980 |
| 1715290140 | 42.49 | -1.69 | -3.83 | 43.47 | 43.8 | 41.8 | 16232 |
| 1715203800 | 44.18 | 0.69 | 1.59 | 43.46 | 44.18 | 43.24 | 7229 |
| 1715117400 | 43.49 | 0.21 | 0.49 | 43.25 | 43.78 | 43.24 | 8310 |
| 1715031000 | 43.28 | 0.16 | 0.37 | 43.13 | 43.59 | 42.72 | 8655 |
| 1714771800 | 43.12 | 0.56 | 1.32 | 42.44 | 43.59 | 42.44 | 11921 |
| 1714685400 | 42.56 | 0.82 | 1.96 | 41.8 | 42.82 | 41.8 | 9704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
