Ampla Energia Servicos Sa (CBEE3)
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 | 0.2 | 2.04081632653 | 9.8 | 10 | 9.6 | 140 | 9.9 | CS |
| 4 | -1 | -9.09090909091 | 11 | 11 | 9.6 | 164 | 9.87222222 | CS |
| 12 | -1 | -9.09090909091 | 11 | 11 | 9 | 195 | 9.67324324 | CS |
| 26 | -3 | -23.0769230769 | 13 | 13 | 9 | 946 | 11.60833333 | CS |
| 52 | -3.53 | -26.0901699926 | 13.53 | 16 | 9 | 746 | 12.23885621 | CS |
| 156 | -13.4 | -57.264957265 | 23.4 | 24.52 | 9 | 629 | 18.45909633 | CS |
| 260 | -9.73 | -49.3157627978 | 19.73 | 45.28 | 9 | 1313 | 22.17970087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 10 | 0.2 | 2.04 | 9.6 | 10 | 9.6 | 200 |
| 1721338200 | 9.8 | -0.1 | -1.01 | 9.8 | 9.8 | 9.8 | 100 |
| 1721251800 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 100 |
| 1721165340 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 100 |
| 1721079000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 200 |
| 1720819800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720733400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720647000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720560600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720474200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720215000 | 9.8 | -0.1 | -1.01 | 9.8 | 9.8 | 9.8 | 100 |
| 1720128540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 100 |
| 1720042200 | 9.9 | 0 | 0.00 | 10 | 10 | 9.9 | 200 |
| 1719955800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1719869400 | 9.9 | 0.2 | 2.06 | 10 | 10 | 9.9 | 200 |
| 1719610200 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 300 |
| 1719523800 | 10 | 0.66 | 7.07 | 11 | 11 | 10 | 200 |
| 1719437400 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1719351000 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1719264600 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1719005400 | 9.34 | 0.34 | 3.78 | 9.33 | 9.34 | 9.33 | 800 |
| 1718918940 | 9 | -0.01 | -0.11 | 9 | 9 | 9 | 100 |
| 1718832600 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718746200 | 9.01 | -0.11 | -1.21 | 9.01 | 9.01 | 9.01 | 100 |
| 1718659800 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1718400600 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1718314200 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1718227800 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1718141400 | 9.1199999 | -0.88 | -8.80 | 9.1199999 | 9.1199999 | 9.1199999 | 400 |
| 1718055000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717795800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717709400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717623000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717536600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717450200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717191000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717018200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716931800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716845400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716586200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716499800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716413400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716327000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1716240600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1715981400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715895000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715808600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715722200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715635800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715376600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715290200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715203800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715117400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715031000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1714771800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1714685400 | 10 | -1 | -9.09 | 10.97 | 10.97 | 10 | 200 |
| 1714512600 | 11 | -0.8 | -6.78 | 11 | 11 | 11 | 100 |
| 1714395600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1714136400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1714050000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1713963600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1713877200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1713790800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Shyft [ Wrapped ] (SHFTBTC).](/common/images/company/COIN_SHFTUSD.png){kind=small}
