Cia Energetica Brasilia (CEBR3)
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 | 0.34 | 2.02863961814 | 16.76 | 17.16 | 16.76 | 2000 | 17.01083333 | CS |
| 4 | -0.14 | -0.812064965197 | 17.24 | 17.8 | 16.62 | 1433 | 16.9748062 | CS |
| 12 | 1.06 | 6.60847880299 | 16.04 | 17.8 | 15.11 | 2472 | 16.21144275 | CS |
| 26 | -2.57 | -13.0655821047 | 19.67 | 21 | 15.11 | 3716 | 17.6990222 | CS |
| 52 | -3.01 | -14.9676777723 | 20.11 | 28.98 | 15.11 | 4828 | 21.11756676 | CS |
| 156 | 2.25 | 15.1515151515 | 14.85 | 28.98 | 9.67 | 5795 | 15.89911252 | CS |
| 260 | 4.81799982 | 39.2281366991 | 12.28200018 | 45.90400068 | 7.0000001 | 4729 | 17.42855366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 16.99 | -0.05 | -0.29 | 16.79 | 17 | 16.77 | 3300 |
| 1741210140 | 17.04 | 0.05 | 0.29 | 16.99 | 17.14 | 16.85 | 2500 |
| 1740778200 | 16.99 | 0 | 0.00 | 16.76 | 16.99 | 16.76 | 200 |
| 1740691740 | 16.99 | -0.01 | -0.06 | 16.86 | 16.99 | 16.73 | 2000 |
| 1740605400 | 17 | 0.14 | 0.83 | 17.13 | 17.13 | 16.82 | 1000 |
| 1740519000 | 16.86 | 0.18 | 1.08 | 17.2 | 17.2 | 16.85 | 400 |
| 1740432540 | 16.68 | -0.32 | -1.88 | 17.42 | 17.42 | 16.68 | 800 |
| 1740173400 | 17 | -0.17 | -0.99 | 17.2 | 17.45 | 17 | 800 |
| 1740087000 | 17.17 | 0.1 | 0.59 | 16.98 | 17.25 | 16.89 | 1200 |
| 1740000540 | 17.07 | 0.09 | 0.53 | 16.73 | 17.07 | 16.73 | 1100 |
| 1739914140 | 16.98 | -0.1 | -0.59 | 16.98 | 16.98 | 16.98 | 600 |
| 1739827800 | 17.08 | 0.11 | 0.65 | 17.18 | 17.18 | 17 | 600 |
| 1739568600 | 16.97 | 0.33 | 1.98 | 17.29 | 17.29 | 16.9 | 2600 |
| 1739482140 | 16.64 | -0.53 | -3.09 | 17 | 17 | 16.62 | 4000 |
| 1739395740 | 17.17 | 0.06 | 0.35 | 17.11 | 17.19 | 17.06 | 900 |
| 1739309400 | 17.11 | 0 | 0.00 | 17.24 | 17.24 | 17.11 | 500 |
| 1739222940 | 17.11 | -0.13 | -0.75 | 17.28 | 17.28 | 17.11 | 1400 |
| 1738963800 | 17.24 | -0.36 | -2.05 | 17.24 | 17.8 | 17.24 | 1900 |
| 1738877340 | 17.6 | 0.05 | 0.28 | 17.74 | 17.74 | 17.34 | 1600 |
| 1738790940 | 17.55 | 0.51 | 2.99 | 17.04 | 17.55 | 16.96 | 2100 |
| 1738704600 | 17.04 | 0.01 | 0.06 | 16.88 | 17.04 | 16.86 | 1200 |
| 1738618200 | 17.03 | 0.17 | 1.01 | 16.94 | 17.46 | 16.75 | 2800 |
| 1738358940 | 16.86 | 0.09 | 0.54 | 16.77 | 16.88 | 16.66 | 1200 |
| 1738272540 | 16.77 | 0.28 | 1.70 | 16.5 | 16.99 | 16.219999 | 4800 |
| 1738186200 | 16.489999 | 0.34 | 2.11 | 16.44 | 16.5 | 16.01 | 6000 |
| 1738099740 | 16.149999 | 0.05 | 0.31 | 16.1 | 16.149999 | 15.89 | 600 |
| 1738013340 | 16.1 | 0.21 | 1.32 | 15.86 | 16.28 | 15.64 | 3800 |
| 1737754200 | 15.89 | 0.1 | 0.63 | 15.85 | 15.89 | 15.5 | 3900 |
| 1737667740 | 15.79 | -0.04 | -0.25 | 15.83 | 15.96 | 15.7 | 3500 |
| 1737581400 | 15.83 | -0.14 | -0.88 | 15.98 | 15.98 | 15.82 | 900 |
| 1737495000 | 15.97 | -0.15 | -0.93 | 15.94 | 15.99 | 15.79 | 2300 |
| 1737408600 | 16.12 | -0.25 | -1.53 | 16.29 | 16.29 | 16.12 | 1200 |
| 1737149400 | 16.37 | -0.12 | -0.73 | 15.85 | 16.37 | 15.84 | 1200 |
| 1737062940 | 16.489999 | 0.64 | 4.04 | 15.9 | 16.489999 | 15.9 | 2500 |
| 1736976540 | 15.85 | 0 | 0.00 | 15.66 | 16.46 | 15.66 | 2400 |
| 1736890140 | 15.85 | -0.02 | -0.13 | 15.85 | 15.85 | 15.7 | 1300 |
| 1736803740 | 15.87 | -0.02 | -0.13 | 15.7 | 15.88 | 15.52 | 2000 |
| 1736544540 | 15.89 | -0.01 | -0.06 | 15.97 | 15.97 | 15.89 | 700 |
| 1736458140 | 15.9 | 0 | 0.00 | 15.75 | 15.9 | 15.75 | 2700 |
| 1736371740 | 15.9 | 0 | 0.00 | 15.89 | 15.9 | 15.61 | 1700 |
| 1736285400 | 15.9 | -0.05 | -0.31 | 15.81 | 15.97 | 15.81 | 600 |
| 1736198940 | 15.95 | 0.01 | 0.06 | 15.95 | 15.99 | 15.51 | 3800 |
| 1735939740 | 15.94 | 0.13 | 0.82 | 15.63 | 15.94 | 15.5 | 2900 |
| 1735853400 | 15.81 | 0.07 | 0.44 | 16.16 | 16.16 | 15.65 | 1700 |
| 1735594200 | 15.74 | 0.09 | 0.58 | 15.87 | 15.87 | 15.67 | 1400 |
| 1735334940 | 15.65 | -0.25 | -1.57 | 16.05 | 16.05 | 15.63 | 7000 |
| 1735248540 | 15.9 | 0.04 | 0.25 | 15.86 | 15.9 | 15.45 | 3300 |
| 1734989340 | 15.86 | -0.04 | -0.25 | 15.79 | 15.86 | 15.33 | 2200 |
| 1734730200 | 15.9 | 0.54 | 3.52 | 15.11 | 15.9 | 15.11 | 5200 |
| 1734643800 | 15.36 | -0.06 | -0.39 | 15.42 | 15.7 | 15.13 | 6600 |
| 1734557400 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.27 | 5800 |
| 1734470940 | 15.42 | -0.49 | -3.08 | 15.85 | 15.85 | 15.4 | 4900 |
| 1734384540 | 15.91 | -0.19 | -1.18 | 15.93 | 16.09 | 15.62 | 3500 |
| 1734125340 | 16.1 | -0.1 | -0.62 | 16.04 | 16.1 | 15.55 | 6800 |
| 1734039000 | 16.2 | 0.22 | 1.38 | 16.18 | 16.379999 | 15.89 | 1800 |
| 1733952540 | 15.98 | -0.31 | -1.90 | 16.14 | 16.18 | 15.81 | 3900 |
| 1733866140 | 16.29 | 0.29 | 1.81 | 16.16 | 16.29 | 16.11 | 1200 |
| 1733779740 | 16 | -0.29 | -1.78 | 16.3 | 16.48 | 16 | 7900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
