Afluente Transmissao De Energia Eletrica SA (AFLT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 7.03 | -0.03 | -0.42 | 7.03 | 7.03 | 7.02 | 7 |
| 1734384540 | 7.06 | 0.16 | 2.32 | 6.97 | 7.06 | 6.86 | 93 |
| 1734125340 | 6.9 | -0.1 | -1.43 | 7 | 7.02 | 6.9 | 90 |
| 1734039000 | 7 | 0 | 0.00 | 6.92 | 7.3 | 6.92 | 66 |
| 1733952540 | 7 | 0.08 | 1.16 | 6.92 | 7 | 6.92 | 19 |
| 1733866140 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 7 |
| 1733779740 | 6.92 | -0.21 | -2.95 | 6.97 | 7.4 | 6.92 | 134 |
| 1733520600 | 7.13 | 0.25 | 3.63 | 6.91 | 7.13 | 6.9 | 45 |
| 1733434200 | 6.88 | -0.24 | -3.37 | 7.14 | 7.14 | 6.88 | 97 |
| 1733347800 | 7.12 | 0.13 | 1.86 | 7.12 | 7.12 | 6.88 | 88 |
| 1733261340 | 6.99 | 0.1 | 1.45 | 6.97 | 7 | 6.89 | 28 |
| 1733174940 | 6.89 | -0.08 | -1.15 | 6.95 | 7.03 | 6.88 | 118 |
| 1732915740 | 6.97 | 0.07 | 1.01 | 6.86 | 6.97 | 6.86 | 41 |
| 1732829400 | 6.9 | -0.19 | -2.68 | 7.09 | 7.09 | 6.9 | 106 |
| 1732743000 | 7.09 | -0.04 | -0.56 | 7.12 | 7.13 | 7.04 | 80 |
| 1732656600 | 7.13 | -0.05 | -0.70 | 7.15 | 7.38 | 7.13 | 179 |
| 1732570140 | 7.18 | -0.02 | -0.28 | 7.21 | 7.22 | 7.13 | 98 |
| 1732310940 | 7.2 | -0.11 | -1.50 | 7.2 | 7.2 | 7.2 | 4 |
| 1732224600 | 7.31 | 0.1 | 1.39 | 7.21 | 7.31 | 7.21 | 96 |
| 1732051800 | 7.21 | 0.16 | 2.27 | 7.05 | 7.21 | 7.05 | 7 |
| 1731965340 | 7.05 | -0.31 | -4.21 | 7.27 | 7.32 | 6.92 | 78 |
| 1731619800 | 7.36 | 0.08 | 1.10 | 7.27 | 7.38 | 7.27 | 114 |
| 1731533400 | 7.28 | 0.03 | 0.41 | 7.64 | 7.66 | 7.28 | 87 |
| 1731446940 | 7.25 | -0.35 | -4.61 | 7.58 | 7.58 | 7.25 | 27 |
| 1731360540 | 7.6 | -0.09 | -1.17 | 7.53 | 7.6 | 7.42 | 44 |
| 1731101400 | 7.69 | 0.26 | 3.50 | 7.49 | 7.69 | 7.07 | 63 |
| 1731014940 | 7.43 | 0.16 | 2.20 | 7.28 | 7.49 | 7.13 | 197 |
| 1730928600 | 7.27 | 0.19 | 2.68 | 7.13 | 7.27 | 6.96 | 38 |
| 1730842200 | 7.08 | 0.07 | 1.00 | 7 | 7.08 | 7 | 102 |
| 1730755800 | 7.01 | 0.02 | 0.29 | 7.01 | 7.01 | 6.93 | 13 |
| 1730496600 | 6.99 | -0.12 | -1.69 | 7.04 | 7.04 | 6.93 | 56 |
| 1730410200 | 7.11 | 0.18 | 2.60 | 7.1 | 7.11 | 7.1 | 16 |
| 1730323800 | 6.93 | 0.01 | 0.14 | 7 | 7.1 | 6.93 | 61 |
| 1730237400 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1730151000 | 6.92 | -0.12 | -1.70 | 6.93 | 6.93 | 6.92 | 50 |
| 1729891800 | 7.04 | 0.12 | 1.73 | 7.02 | 7.1 | 6.93 | 76 |
| 1729805400 | 6.92 | -0.11 | -1.56 | 7.03 | 7.07 | 6.91 | 137 |
| 1729719000 | 7.03 | -0.08 | -1.13 | 7.04 | 7.04 | 7.03 | 20 |
| 1729632600 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 2 |
| 1729546140 | 7.11 | 0.17 | 2.45 | 7.06 | 7.11 | 6.95 | 87 |
| 1729287000 | 6.94 | -0.07 | -1.00 | 6.94 | 7.07 | 6.93 | 332 |
| 1729200540 | 7.01 | 0.02 | 0.29 | 7.02 | 7.07 | 6.91 | 94 |
| 1729114140 | 6.99 | 0.01 | 0.14 | 7.02 | 7.02 | 6.95 | 53 |
| 1729027740 | 6.98 | 0.03 | 0.43 | 7.03 | 7.09 | 6.98 | 126 |
| 1728941340 | 6.95 | -0.18 | -2.52 | 7.16 | 7.17 | 6.95 | 205 |
| 1728682200 | 7.13 | -0.04 | -0.56 | 7.14 | 7.16 | 7.07 | 53 |
| 1728595740 | 7.17 | 0.01 | 0.14 | 7.16 | 7.17 | 7.16 | 15 |
| 1728509400 | 7.16 | 0.1 | 1.42 | 7.13 | 7.16 | 7.13 | 42 |
| 1728422940 | 7.06 | -0.1 | -1.40 | 7.15 | 7.15 | 7.06 | 41 |
| 1728336600 | 7.16 | 0.09 | 1.27 | 7.16 | 7.16 | 7.16 | 4 |
| 1728077400 | 7.07 | -0.1 | -1.39 | 7.17 | 7.17 | 7.06 | 31 |
| 1727991000 | 7.17 | 0.09 | 1.27 | 7.08 | 7.17 | 7.08 | 8 |
| 1727904540 | 7.08 | -0.21 | -2.88 | 7.17 | 7.18 | 7.08 | 135 |
| 1727818200 | 7.29 | 0.1 | 1.39 | 7.26 | 7.29 | 7.25 | 105 |
| 1727731800 | 7.19 | -0.08 | -1.10 | 7.25 | 7.25 | 7.1 | 40 |
| 1727472600 | 7.27 | 0.17 | 2.39 | 7.11 | 7.27 | 7.11 | 22 |
| 1727386140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 4 |
| 1727299740 | 7.1 | 0 | 0.00 | 7.15 | 7.26 | 7.1 | 151 |
| 1727213400 | 7.1 | 0.02 | 0.28 | 7.09 | 7.15 | 7.09 | 33 |
| 1727127000 | 7.08 | 0 | 0.00 | 7.16 | 7.26 | 7.08 | 208 |
| 1726867800 | 7.08 | 0 | 0.00 | 7.1 | 7.1 | 7.08 | 24 |
| 1726781400 | 7.08 | -0.1 | -1.39 | 7.1 | 7.17 | 7.08 | 69 |
| 1726695000 | 7.18 | -0.01 | -0.14 | 7.19 | 7.22 | 7.16 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
