Afluente Transmissao De Energia Eletrica SA (AFLT3)
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 | -0.02 | -0.291545189504 | 6.86 | 7.25 | 6.57 | 700 | 7.07857143 | CS |
| 4 | 0.05 | 0.736377025037 | 6.79 | 7.5 | 6.57 | 600 | 7.00083333 | CS |
| 12 | -0.19 | -2.7027027027 | 7.03 | 7.66 | 6.57 | 485 | 7.02406061 | CS |
| 26 | -0.23 | -3.2531824611 | 7.07 | 7.66 | 6.57 | 792 | 7.15096346 | CS |
| 52 | -1.76 | -20.4651162791 | 8.6 | 8.6 | 6.57 | 804 | 7.35597978 | CS |
| 156 | -1.8 | -20.8333333333 | 8.64 | 11.12 | 6.57 | 915 | 8.59306135 | CS |
| 260 | -4.26 | -38.3783783784 | 11.1 | 15.7 | 5.2 | 2104 | 9.90043297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 6.84 | -0.41 | -5.66 | 6.84 | 6.84 | 6.84 | 300 |
| 1734989340 | 7.25 | 0.16 | 2.26 | 7.1 | 7.25 | 7.1 | 500 |
| 1734730200 | 7.09 | 0.08 | 1.14 | 7.02 | 7.09 | 7.02 | 300 |
| 1734643800 | 7.01 | 0.01 | 0.14 | 6.86 | 7.01 | 6.57 | 1300 |
| 1734557340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734470940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734384540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 200 |
| 1734125340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1000 |
| 1734038940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733952540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733866140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733779740 | 7 | 0.05 | 0.72 | 7 | 7.5 | 7 | 1200 |
| 1733520600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1733434200 | 6.95 | -0.01 | -0.14 | 6.9 | 6.95 | 6.9 | 600 |
| 1733347800 | 6.96 | -0.04 | -0.57 | 6.88 | 6.96 | 6.81 | 500 |
| 1733261340 | 7 | -0.04 | -0.57 | 7 | 7 | 7 | 300 |
| 1733174940 | 7.04 | 0.01 | 0.14 | 6.9 | 7.04 | 6.9 | 200 |
| 1732915740 | 7.03 | 0.25 | 3.69 | 6.87 | 7.03 | 6.87 | 500 |
| 1732829400 | 6.78 | -0.01 | -0.15 | 6.79 | 6.95 | 6.78 | 600 |
| 1732743000 | 6.79 | 0 | 0.00 | 6.8 | 6.8 | 6.79 | 300 |
| 1732656600 | 6.79 | -0.34 | -4.77 | 7.15 | 7.17 | 6.79 | 1400 |
| 1732570140 | 7.13 | -0.08 | -1.11 | 7.22 | 7.22 | 7.13 | 300 |
| 1732310940 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 700 |
| 1732224600 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 100 |
| 1732051800 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731965400 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731619800 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 500 |
| 1731533340 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731446940 | 7.21 | -0.37 | -4.88 | 7.66 | 7.66 | 7.21 | 300 |
| 1731360540 | 7.58 | 0 | 0.00 | 7.58 | 7.59 | 7.58 | 500 |
| 1731101340 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1731014940 | 7.58 | 0.29 | 3.98 | 7.58 | 7.58 | 7.58 | 100 |
| 1730928600 | 7.29 | 0.28 | 3.99 | 7.29 | 7.29 | 7.29 | 100 |
| 1730842200 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1730755800 | 7.01 | 0.2 | 2.94 | 6.94 | 7.01 | 6.94 | 500 |
| 1730496600 | 6.81 | -0.23 | -3.27 | 7 | 7 | 6.81 | 700 |
| 1730410200 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1730323800 | 7.04 | 0.14 | 2.03 | 7 | 7.04 | 7 | 500 |
| 1730237400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730151000 | 6.9 | -0.02 | -0.29 | 6.96 | 6.96 | 6.9 | 400 |
| 1729891800 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1729805400 | 6.92 | -0.11 | -1.56 | 7.12 | 7.12 | 6.92 | 400 |
| 1729719000 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1729632600 | 7.03 | -0.09 | -1.26 | 7.03 | 7.03 | 7.03 | 100 |
| 1729546140 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 100 |
| 1729287000 | 7.12 | 0.2 | 2.89 | 7.11 | 7.12 | 7.08 | 900 |
| 1729200540 | 6.92 | -0.13 | -1.84 | 6.92 | 6.92 | 6.92 | 100 |
| 1729114140 | 7.05 | 0.02 | 0.28 | 7.03 | 7.05 | 7.03 | 1100 |
| 1729027800 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728941400 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728682200 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728595800 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728509400 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 100 |
| 1728423000 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728336600 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1728077400 | 7.03 | -0.03 | -0.42 | 7.03 | 7.03 | 7.03 | 100 |
| 1727991000 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727904600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727818200 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727731800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727472600 | 7.06 | -0.05 | -0.70 | 7.06 | 7.06 | 7.06 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
