AES Brasil Energia SA (AESB3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.175284837862 | 11.41 | 11.44 | 11.24 | 4221400 | 11.37799133 | CS |
| 4 | 0.01 | 0.0878734622144 | 11.38 | 11.44 | 11.24 | 3931325 | 11.38085785 | CS |
| 12 | 2.2 | 23.9390642002 | 9.19 | 11.48 | 9.17 | 4665672 | 11.05940357 | CS |
| 26 | 0.17 | 1.51515151515 | 11.22 | 11.83 | 9.07 | 3475366 | 10.80308199 | CS |
| 52 | -0.28 | -2.39931448158 | 11.67 | 12.67 | 9.07 | 2789181 | 10.95130856 | CS |
| 156 | -2.85 | -20.0140449438 | 14.24 | 15.67 | 9.07 | 2136316 | 10.9315452 | CS |
| 260 | -6.04 | -34.6528973035 | 17.43 | 17.69 | 9.07 | 2027860 | 11.10794054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 11.37 | 0.01 | 0.09 | 11.35 | 11.39 | 11.24 | 4680800 |
| 1721338200 | 11.36 | -0.03 | -0.26 | 11.39 | 11.39 | 11.35 | 3420000 |
| 1721251800 | 11.39 | 0.01 | 0.09 | 11.4 | 11.4 | 11.36 | 3011500 |
| 1721165340 | 11.38 | -0.02 | -0.18 | 11.41 | 11.42 | 11.38 | 7859900 |
| 1721079000 | 11.4 | -0.02 | -0.18 | 11.41 | 11.44 | 11.38 | 2134800 |
| 1720819800 | 11.42 | 0.04 | 0.35 | 11.4 | 11.42 | 11.38 | 3779400 |
| 1720733400 | 11.38 | 0.01 | 0.09 | 11.39 | 11.42 | 11.37 | 9184100 |
| 1720647000 | 11.37 | -0.01 | -0.09 | 11.4 | 11.41 | 11.36 | 3117800 |
| 1720560540 | 11.38 | 0.02 | 0.18 | 11.37 | 11.4 | 11.35 | 6068000 |
| 1720474200 | 11.36 | -0.03 | -0.26 | 11.39 | 11.41 | 11.36 | 2889400 |
| 1720215000 | 11.39 | 0 | 0.00 | 11.38 | 11.4 | 11.37 | 1903600 |
| 1720128540 | 11.39 | 0.02 | 0.18 | 11.39 | 11.42 | 11.37 | 1857300 |
| 1720042200 | 11.37 | 0.02 | 0.18 | 11.39 | 11.41 | 11.36 | 3241800 |
| 1719955800 | 11.35 | -0.01 | -0.09 | 11.36 | 11.4 | 11.32 | 3205800 |
| 1719869400 | 11.36 | -0.03 | -0.26 | 11.38 | 11.4 | 11.35 | 4306900 |
| 1719610200 | 11.39 | 0.01 | 0.09 | 11.38 | 11.41 | 11.37 | 2635400 |
| 1719523800 | 11.38 | -0.01 | -0.09 | 11.39 | 11.42 | 11.36 | 2128900 |
| 1719437400 | 11.39 | 0 | 0.00 | 11.4 | 11.41 | 11.36 | 3396200 |
| 1719351000 | 11.39 | -0.01 | -0.09 | 11.4 | 11.44 | 11.38 | 3165600 |
| 1719264600 | 11.4 | 0 | 0.00 | 11.38 | 11.44 | 11.38 | 6639300 |
| 1719005400 | 11.4 | 0.04 | 0.35 | 11.35 | 11.48 | 11.35 | 2879700 |
| 1718918940 | 11.36 | 0.01 | 0.09 | 11.3 | 11.44 | 11.3 | 3956100 |
| 1718832540 | 11.35 | 0.06 | 0.53 | 11.3 | 11.39 | 11.29 | 3536100 |
| 1718746200 | 11.29 | 0.05 | 0.44 | 11.25 | 11.32 | 11.23 | 4225600 |
| 1718659800 | 11.24 | 0.02 | 0.18 | 11.23 | 11.27 | 11.21 | 5881900 |
| 1718400600 | 11.22 | 0 | 0.00 | 11.23 | 11.27 | 11.21 | 4395300 |
| 1718314200 | 11.22 | 0 | 0.00 | 11.23 | 11.26 | 11.21 | 3502800 |
| 1718227800 | 11.22 | 0 | 0.00 | 11.23 | 11.28 | 11.21 | 4680100 |
| 1718141400 | 11.22 | 0 | 0.00 | 11.22 | 11.25 | 11.21 | 4527900 |
| 1718055000 | 11.22 | -0.01 | -0.09 | 11.23 | 11.26 | 11.21 | 3886400 |
| 1717795800 | 11.23 | 0 | 0.00 | 11.23 | 11.27 | 11.19 | 5986800 |
| 1717709400 | 11.23 | 0.03 | 0.27 | 11.22 | 11.26 | 11.21 | 3477200 |
| 1717622940 | 11.2 | 0 | 0.00 | 11.19 | 11.27 | 11.19 | 4417400 |
| 1717536600 | 11.2 | 0.03 | 0.27 | 11.18 | 11.23 | 11.18 | 5657600 |
| 1717450200 | 11.17 | -0.03 | -0.27 | 11.18 | 11.24 | 11.12 | 8146200 |
| 1717191000 | 11.2 | 0.02 | 0.18 | 11.17 | 11.2 | 11.15 | 5492800 |
| 1717018140 | 11.18 | 0.02 | 0.18 | 11.15 | 11.2 | 11.11 | 5470600 |
| 1716931740 | 11.16 | 0.01 | 0.09 | 11.18 | 11.2 | 11.16 | 4842500 |
| 1716845340 | 11.15 | 0 | 0.00 | 11.12 | 11.2 | 11.11 | 4891100 |
| 1716586200 | 11.15 | 0.01 | 0.09 | 11.14 | 11.19 | 11.13 | 4646000 |
| 1716499800 | 11.14 | 0.02 | 0.18 | 11.11 | 11.17 | 11.09 | 7944400 |
| 1716413340 | 11.12 | -0.02 | -0.18 | 11.12 | 11.17 | 11.09 | 6463400 |
| 1716327000 | 11.14 | 0.06 | 0.54 | 11.05 | 11.19 | 11.05 | 7845900 |
| 1716240600 | 11.08 | 0.06 | 0.54 | 11.05 | 11.09 | 11 | 6123600 |
| 1715981400 | 11.02 | -0.1 | -0.90 | 11.13 | 11.15 | 11 | 11690300 |
| 1715895000 | 11.12 | 1.32 | 13.47 | 11.23 | 11.38 | 11.09 | 28600900 |
| 1715808600 | 9.8 | 0.09 | 0.93 | 9.7 | 9.83 | 9.63 | 1911000 |
| 1715722200 | 9.71 | 0.06 | 0.62 | 9.71 | 9.8699999 | 9.59 | 1566000 |
| 1715635800 | 9.65 | 0.06 | 0.63 | 9.5399999 | 9.7 | 9.52 | 1559900 |
| 1715376600 | 9.59 | 0.14 | 1.48 | 9.45 | 9.73 | 9.45 | 2770700 |
| 1715290140 | 9.45 | -0.06 | -0.63 | 9.52 | 9.53 | 9.35 | 2071800 |
| 1715203800 | 9.51 | -0.01 | -0.11 | 9.5 | 9.53 | 9.38 | 3014800 |
| 1715117400 | 9.52 | 0.01 | 0.11 | 9.57 | 9.65 | 9.51 | 2150700 |
| 1715031000 | 9.51 | 0.01 | 0.11 | 9.53 | 9.78 | 9.46 | 2403500 |
| 1714771800 | 9.5 | -0.05 | -0.52 | 9.34 | 9.65 | 9.22 | 4872400 |
| 1714685400 | 9.55 | 0.14 | 1.49 | 9.47 | 9.61 | 9.45 | 1376900 |
| 1714512600 | 9.41 | -0.1 | -1.05 | 9.53 | 9.65 | 9.4 | 2250500 |
| 1714426200 | 9.51 | 0.32 | 3.48 | 9.19 | 9.55 | 9.17 | 2865700 |
| 1714167000 | 9.19 | 0.04 | 0.44 | 9.17 | 9.31 | 9.16 | 1402900 |
| 1714080540 | 9.15 | -0.05 | -0.54 | 9.23 | 9.23 | 9.09 | 1167500 |
| 1713994200 | 9.2 | 0 | 0.00 | 9.2 | 9.3 | 9.18 | 925900 |
| 1713907800 | 9.2 | -0.07 | -0.76 | 9.22 | 9.2899999 | 9.07 | 983400 |
| 1713821340 | 9.27 | 0.1 | 1.09 | 9.17 | 9.32 | 9.09 | 1702300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
