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 | -0.4 | -5.50964187328 | 7.26 | 7.26 | 6.85 | 1200 | 7.17 | CS |
| 4 | -0.34 | -4.72222222222 | 7.2 | 7.8 | 6.85 | 1060 | 7.57103774 | CS |
| 12 | -0.35 | -4.85436893204 | 7.21 | 7.8 | 6.57 | 700 | 7.26228571 | CS |
| 26 | -0.37 | -5.11756569848 | 7.23 | 7.8 | 6.57 | 874 | 7.20721003 | CS |
| 52 | -0.95 | -12.1638924456 | 7.81 | 8.13 | 6.57 | 824 | 7.27839036 | CS |
| 156 | -1.75 | -20.325203252 | 8.61 | 11.12 | 6.57 | 919 | 8.54509255 | CS |
| 260 | -5.61 | -44.9879711307 | 12.47 | 14 | 5.2 | 1851 | 9.4364788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 6.86 | -0.31 | -4.32 | 7.21 | 7.23 | 6.85 | 6000 |
| 1739222940 | 7.17 | -0.63 | -8.08 | 7.26 | 7.26 | 7.17 | 1200 |
| 1738963800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738877400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738791000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738704600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738618200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 200 |
| 1738358940 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 3500 |
| 1738272540 | 7.68 | 0.2 | 2.67 | 7.05 | 7.68 | 7.05 | 2400 |
| 1738186200 | 7.48 | 0.41 | 5.80 | 7.15 | 7.48 | 7.07 | 2400 |
| 1738099740 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 100 |
| 1738013340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 100 |
| 1737754200 | 7.07 | -0.04 | -0.56 | 7.07 | 7.07 | 7.07 | 100 |
| 1737667740 | 7.11 | -0.09 | -1.25 | 7.11 | 7.12 | 7.11 | 400 |
| 1737581340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737494940 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737408540 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737149340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737062940 | 7.2 | 0.14 | 1.98 | 7.2 | 7.2 | 7.2 | 200 |
| 1736976540 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1736890140 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1736803740 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1736544540 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 1000 |
| 1736458140 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1736371740 | 7.06 | -0.3 | -4.08 | 7.34 | 7.34 | 7.06 | 200 |
| 1736285400 | 7.36 | 0.22 | 3.08 | 7.38 | 7.38 | 7.36 | 200 |
| 1736198940 | 7.14 | -0.35 | -4.67 | 7.15 | 7.15 | 7.14 | 300 |
| 1735939800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1735853400 | 7.49 | 0.34 | 4.76 | 7.49 | 7.49 | 7.49 | 100 |
| 1735594200 | 7.15 | -0.15 | -2.05 | 7.3 | 7.3 | 7.15 | 1400 |
| 1735334940 | 7.3 | 0.46 | 6.73 | 7.25 | 7.3 | 7.25 | 400 |
| 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 | 7.13 | 7.13 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
