Ampla Energia Servicos Sa (CBEE3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1732051800 | 11.43 | -0.02 | -0.17 | 11.45 | 11.45 | 11.43 | 40 |
| 1731965340 | 11.45 | -0.8 | -6.53 | 11.43 | 11.45 | 11.43 | 31 |
| 1731619800 | 12.25 | 0.47 | 3.99 | 12.5 | 12.5 | 12.25 | 6 |
| 1731533400 | 11.78 | -0.71 | -5.68 | 12.98 | 12.98 | 10.02 | 36 |
| 1731446940 | 12.49 | -0.51 | -3.92 | 12.49 | 12.49 | 12.49 | 11 |
| 1731360600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1731101400 | 13 | 0.01 | 0.08 | 13 | 13 | 13 | 6 |
| 1731014940 | 12.99 | 1.49 | 12.96 | 12.99 | 12.99 | 12.99 | 1 |
| 1730928600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730842200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730755800 | 11.5 | 0.37 | 3.32 | 11.5 | 11.5 | 11.5 | 31 |
| 1730496600 | 11.13 | -0.37 | -3.22 | 11.5 | 11.5 | 11.13 | 12 |
| 1730410200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730323800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 25 |
| 1730237340 | 11.5 | -1.5 | -11.54 | 11.8 | 11.8 | 11.5 | 8 |
| 1730151000 | 13 | 0.1 | 0.78 | 13 | 13 | 12.7 | 27 |
| 1729891800 | 12.9 | 1.05 | 8.86 | 12.9 | 12.9 | 12.64 | 57 |
| 1729805400 | 11.85 | -2.14 | -15.30 | 13.97 | 13.97 | 11.85 | 2 |
| 1729719000 | 13.99 | 2.17 | 18.36 | 11.85 | 13.99 | 11.85 | 2 |
| 1729632600 | 11.82 | -0.24 | -1.99 | 13.95 | 13.99 | 11.82 | 4 |
| 1729546200 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1729287000 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 10 |
| 1729200540 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1729114140 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1729027740 | 12.06 | 0.55 | 4.78 | 12.06 | 12.06 | 12.06 | 9 |
| 1728941340 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1728682140 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1728595740 | 11.51 | -0.21 | -1.79 | 11.51 | 11.51 | 11.51 | 2 |
| 1728509400 | 11.72 | -2.5 | -17.58 | 11.72 | 11.72 | 11.72 | 1 |
| 1728423000 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1728336600 | 14.22 | 1.08 | 8.22 | 14.22 | 14.22 | 14.22 | 2 |
| 1728077400 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1727991000 | 13.14 | -1.25 | -8.69 | 13.14 | 13.14 | 13.14 | 3 |
| 1727904600 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1727818200 | 14.39 | 0.22 | 1.55 | 14.22 | 14.39 | 14.22 | 10 |
| 1727731800 | 14.17 | -3.03 | -17.62 | 15.52 | 15.99 | 13.2 | 287 |
| 1727472540 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1727386140 | 17.2 | -0.51 | -2.88 | 15.99 | 21.49 | 15.8 | 363 |
| 1727299740 | 17.71 | -1.28 | -6.74 | 19.18 | 19.18 | 15.99 | 93 |
| 1727213400 | 18.99 | 0.04 | 0.21 | 14 | 18.99 | 14 | 133 |
| 1727127000 | 18.95 | 8.45 | 80.48 | 16 | 18.95 | 16 | 102 |
| 1726867800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
| 1726781400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 11 |
| 1726695000 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 4 |
| 1726608600 | 10 | 0 | 0.00 | 10 | 11 | 10 | 37 |
| 1726522200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1726263000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 36 |
| 1726176540 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 24 |
| 1726090140 | 9.95 | 0.15 | 1.53 | 9.95 | 9.95 | 9.95 | 62 |
| 1726003740 | 9.8 | -1.6 | -14.04 | 11.4 | 11.4 | 9.8 | 23 |
| 1725917400 | 11.4 | 0.53 | 4.88 | 11.4 | 11.4 | 11.4 | 1 |
| 1725658200 | 10.87 | 0.87 | 8.70 | 10.87 | 10.87 | 10.87 | 2 |
| 1725571800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725485400 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 10 |
| 1725399000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1725312600 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 33 |
| 1725053400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1 |
| 1724967000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 2 |
| 1724880600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 3 |
| 1724794140 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 3 |
| 1724707740 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 4 |
| 1724448540 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1724362140 | 9.8 | -1.09 | -10.01 | 8.98 | 9.8 | 8.97 | 195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
