Cia Energetica Brasilia (CEBR5)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.46575342466 | 18.25 | 18.35 | 17.8 | 1180 | 18.16338983 | PR |
| 4 | -0.63 | -3.41833966359 | 18.43 | 18.5 | 17.8 | 1920 | 18.16231771 | PR |
| 12 | -5.39 | -23.2427770591 | 23.19 | 23.99 | 17.8 | 2591 | 19.90076514 | PR |
| 26 | 0.42 | 2.416570771 | 17.38 | 23.99 | 16.9 | 5098 | 19.20348713 | PR |
| 52 | 4.2 | 30.8823529412 | 13.6 | 23.99 | 12.5 | 5235 | 17.21230624 | PR |
| 156 | -18.40000054 | -50.8287300153 | 36.20000054 | 41.00000061 | 9.8 | 4478 | 14.78128755 | PR |
| 260 | 9.79999988 | 122.499996663 | 8.00000012 | 51.80000077 | 8.00000012 | 3567 | 15.48815344 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 17.99 | -0.09 | -0.50 | 18.01 | 18.34 | 17.99 | 1200 |
| 1721338200 | 18.08 | -0.27 | -1.47 | 18.08 | 18.08 | 18.02 | 1500 |
| 1721251800 | 18.35 | 0 | 0.00 | 18.34 | 18.35 | 18.12 | 900 |
| 1721165340 | 18.35 | 0.24 | 1.33 | 18.34 | 18.35 | 18.28 | 1200 |
| 1721079000 | 18.11 | -0.27 | -1.47 | 18.25 | 18.27 | 18.06 | 1100 |
| 1720819800 | 18.38 | 0.2 | 1.10 | 18.38 | 18.38 | 18.38 | 100 |
| 1720733400 | 18.18 | -0.2 | -1.09 | 18.18 | 18.18 | 18.18 | 100 |
| 1720647000 | 18.38 | 0.08 | 0.44 | 18.38 | 18.38 | 18.38 | 100 |
| 1720560540 | 18.3 | 0.27 | 1.50 | 18.38 | 18.38 | 18.1 | 1100 |
| 1720474200 | 18.03 | -0.12 | -0.66 | 18.13 | 18.13 | 18.03 | 1600 |
| 1720215000 | 18.15 | -0.16 | -0.87 | 18.16 | 18.25 | 18.15 | 700 |
| 1720128540 | 18.31 | 0.01 | 0.05 | 18.34 | 18.35 | 18.11 | 2000 |
| 1720042200 | 18.3 | 0.04 | 0.22 | 18.04 | 18.4 | 18.04 | 1800 |
| 1719955800 | 18.26 | 0.31 | 1.73 | 18.2 | 18.49 | 18 | 1700 |
| 1719869400 | 17.95 | -0.3 | -1.64 | 18.4 | 18.4 | 17.95 | 2800 |
| 1719610200 | 18.25 | 0.27 | 1.50 | 18.34 | 18.34 | 18.24 | 700 |
| 1719523800 | 17.98 | -0.11 | -0.61 | 18.24 | 18.49 | 17.98 | 4500 |
| 1719437400 | 18.09 | -0.13 | -0.71 | 18.47 | 18.47 | 18.09 | 1700 |
| 1719351000 | 18.22 | 0 | 0.00 | 18.19 | 18.22 | 18.19 | 1900 |
| 1719264600 | 18.22 | -0.23 | -1.25 | 18.43 | 18.5 | 18.22 | 11700 |
| 1719005400 | 18.45 | -0.02 | -0.11 | 18.45 | 18.45 | 18.45 | 100 |
| 1718918940 | 18.47 | 0.02 | 0.11 | 18.46 | 18.47 | 18.38 | 400 |
| 1718832540 | 18.45 | -0.02 | -0.11 | 18.29 | 18.45 | 18.1 | 2300 |
| 1718746200 | 18.47 | 0.32 | 1.76 | 18.2 | 18.49 | 18.2 | 2300 |
| 1718659800 | 18.15 | -0.02 | -0.11 | 18.39 | 18.39 | 18.15 | 400 |
| 1718400600 | 18.17 | -0.23 | -1.25 | 18.44 | 18.5 | 18.17 | 6500 |
| 1718314200 | 18.4 | -0.09 | -0.49 | 18.4 | 18.4 | 18.4 | 900 |
| 1718227800 | 18.49 | 0.05 | 0.27 | 18.41 | 18.49 | 18.24 | 3500 |
| 1718141400 | 18.44 | 0.1 | 0.55 | 18.81 | 18.81 | 18.36 | 2900 |
| 1718055000 | 18.34 | -0.36 | -1.93 | 18.53 | 18.53 | 18.34 | 900 |
| 1717795800 | 18.7 | 0.19 | 1.03 | 18.75 | 18.75 | 18.52 | 900 |
| 1717709400 | 18.51 | 0.01 | 0.05 | 18.54 | 18.74 | 18.49 | 2000 |
| 1717622940 | 18.5 | -0.09 | -0.48 | 18.6 | 18.97 | 18.5 | 1000 |
| 1717536600 | 18.59 | -0.8 | -4.13 | 19.39 | 19.39 | 18.31 | 6500 |
| 1717450200 | 19.39 | -0.56 | -2.81 | 19.97 | 19.97 | 19.3 | 5400 |
| 1717191000 | 19.95 | 0.33 | 1.68 | 19.99 | 19.99 | 19.64 | 400 |
| 1717018140 | 19.62 | -0.48 | -2.39 | 20.12 | 20.12 | 19.56 | 900 |
| 1716931740 | 20.1 | -0.08 | -0.40 | 20.2 | 20.2 | 19.03 | 5400 |
| 1716845340 | 20.18 | -0.12 | -0.59 | 20.4 | 20.4 | 20.05 | 3600 |
| 1716586200 | 20.3 | -0.02 | -0.10 | 20.5 | 20.5 | 19.92 | 2300 |
| 1716499800 | 20.32 | -0.12 | -0.59 | 20.44 | 20.44 | 19.91 | 1600 |
| 1716413340 | 20.44 | 0.11 | 0.54 | 20.32 | 20.44 | 20.01 | 500 |
| 1716327000 | 20.33 | -0.17 | -0.83 | 20.2 | 20.34 | 20 | 1000 |
| 1716240600 | 20.5 | 0.37 | 1.84 | 20.49 | 20.5 | 19.94 | 2000 |
| 1715981400 | 20.13 | -0.37 | -1.80 | 20.21 | 20.24 | 19.95 | 3300 |
| 1715895000 | 20.5 | -0.35 | -1.68 | 21.29 | 21.29 | 19.73 | 13700 |
| 1715808600 | 20.85 | -0.71 | -3.29 | 21.69 | 21.69 | 20.65 | 3000 |
| 1715722200 | 21.56 | 0.16 | 0.75 | 21.7 | 21.7 | 21.34 | 1800 |
| 1715635800 | 21.4 | 0.07 | 0.33 | 21.85 | 22.29 | 21.4 | 2300 |
| 1715376600 | 21.33 | -0.17 | -0.79 | 21.55 | 22 | 21.26 | 4100 |
| 1715290140 | 21.5 | -0.36 | -1.65 | 22 | 22 | 21.39 | 2200 |
| 1715203800 | 21.86 | -0.1 | -0.46 | 21.56 | 21.99 | 21.56 | 400 |
| 1715117400 | 21.96 | -0.46 | -2.05 | 22.56 | 22.56 | 21.7 | 200 |
| 1715031000 | 22.42 | -0.36 | -1.58 | 22.6 | 22.6 | 21 | 5900 |
| 1714771800 | 22.78 | -0.09 | -0.39 | 22.16 | 23.19 | 22.16 | 1100 |
| 1714685400 | 22.87 | -0.29 | -1.25 | 22.34 | 23.25 | 22 | 6200 |
| 1714512600 | 23.16 | 0.24 | 1.05 | 22.92 | 23.99 | 22.68 | 6900 |
| 1714426200 | 22.92 | -0.07 | -0.30 | 23.19 | 23.5 | 22.5 | 7100 |
| 1714167000 | 22.99 | 0 | 0.00 | 23.18 | 23.18 | 22.3 | 14600 |
| 1714080540 | 22.99 | 0.01 | 0.04 | 23 | 23.3 | 22.3 | 6300 |
| 1713994200 | 22.98 | 0.76 | 3.42 | 22.5 | 23.99 | 22.07 | 9200 |
| 1713907800 | 22.22 | 1.24 | 5.91 | 20.98 | 23 | 20.98 | 12500 |
| 1713821340 | 20.98 | 1.35 | 6.88 | 20.08 | 20.98 | 20.06 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
