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 | 0.31 | 1.87878787879 | 16.5 | 16.89 | 16.31 | 6260 | 16.73258786 | PR |
| 4 | 0.52 | 3.19214241866 | 16.29 | 16.98 | 16.07 | 7011 | 16.74828829 | PR |
| 12 | 1.14 | 7.27504786216 | 15.67 | 16.98 | 15 | 3677 | 16.39082636 | PR |
| 26 | 0.18 | 1.08238123873 | 16.63 | 18.44 | 15 | 3601 | 16.56603564 | PR |
| 52 | -1.96 | -10.442194992 | 18.77 | 23.99 | 15 | 3838 | 18.02340648 | PR |
| 156 | 2.22 | 15.2159013023 | 14.59 | 23.99 | 9.8 | 4802 | 14.73151621 | PR |
| 260 | 4.79999982 | 39.9666923236 | 12.01000018 | 51.80000077 | 9.8 | 3713 | 15.67774747 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 16.81 | -0.04 | -0.24 | 16.379999 | 16.81 | 16.379999 | 600 |
| 1740691740 | 16.85 | 0.05 | 0.30 | 16.78 | 16.85 | 16.67 | 3400 |
| 1740605400 | 16.8 | -0.04 | -0.24 | 16.6 | 16.8 | 16.6 | 5700 |
| 1740519000 | 16.84 | 0.1 | 0.60 | 16.78 | 16.89 | 16.51 | 3600 |
| 1740432540 | 16.739999 | 0.12 | 0.72 | 16.55 | 16.82 | 16.309999 | 7700 |
| 1740173400 | 16.62 | -0.17 | -1.01 | 16.5 | 16.82 | 16.5 | 10900 |
| 1740087000 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.7 | 700 |
| 1740000540 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1739914140 | 16.79 | -0.11 | -0.65 | 16.89 | 16.9 | 16.41 | 4000 |
| 1739827800 | 16.9 | 0.19 | 1.14 | 16.81 | 16.98 | 16.62 | 2200 |
| 1739568600 | 16.71 | -0.05 | -0.30 | 16.82 | 16.93 | 16.59 | 8400 |
| 1739482140 | 16.76 | -0.07 | -0.42 | 16.75 | 16.82 | 16.55 | 21500 |
| 1739395740 | 16.83 | 0.03 | 0.18 | 16.75 | 16.83 | 16.5 | 22200 |
| 1739309400 | 16.8 | 0.27 | 1.63 | 16.7 | 16.88 | 16.7 | 17300 |
| 1739222940 | 16.53 | -0.36 | -2.13 | 16.23 | 16.91 | 16.23 | 2100 |
| 1738963800 | 16.89 | 0.08 | 0.48 | 16.8 | 16.89 | 16.79 | 1000 |
| 1738877340 | 16.81 | 0.01 | 0.06 | 16.79 | 16.82 | 16.5 | 7600 |
| 1738790940 | 16.8 | 0.35 | 2.13 | 16.59 | 16.93 | 16.07 | 5700 |
| 1738704600 | 16.45 | 0.05 | 0.30 | 16.46 | 16.48 | 16.11 | 1600 |
| 1738618200 | 16.399999 | 0 | 0.00 | 16.379999 | 16.399999 | 16.239999 | 4300 |
| 1738358940 | 16.399999 | 0.07 | 0.43 | 16.29 | 16.399999 | 16.29 | 3300 |
| 1738272540 | 16.329999 | 0.78 | 5.02 | 15.66 | 16.37 | 15.66 | 9200 |
| 1738186200 | 15.55 | 0.01 | 0.06 | 15.5 | 15.55 | 15.5 | 6000 |
| 1738099740 | 15.54 | 0.02 | 0.13 | 15.53 | 15.54 | 15.5 | 500 |
| 1738013340 | 15.52 | 0.12 | 0.78 | 15.4 | 15.52 | 15.28 | 1400 |
| 1737754200 | 15.4 | -0.01 | -0.06 | 15.3 | 15.4 | 15.3 | 300 |
| 1737667740 | 15.41 | -0.01 | -0.06 | 15.37 | 15.41 | 15.26 | 1000 |
| 1737581400 | 15.42 | -0.06 | -0.39 | 15.2 | 15.42 | 15.16 | 500 |
| 1737495000 | 15.48 | 0 | 0.00 | 15.48 | 15.51 | 15.16 | 5000 |
| 1737408600 | 15.48 | -0.03 | -0.19 | 15.31 | 15.48 | 15.2 | 3400 |
| 1737149400 | 15.51 | -0.01 | -0.06 | 15.31 | 15.51 | 15.31 | 1100 |
| 1737062940 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1736976540 | 15.52 | 0.04 | 0.26 | 15.51 | 15.52 | 15.44 | 300 |
| 1736890140 | 15.48 | 0.04 | 0.26 | 15.44 | 15.48 | 15.44 | 700 |
| 1736803740 | 15.44 | -0.13 | -0.83 | 15.5 | 15.5 | 15.44 | 300 |
| 1736544540 | 15.57 | -0.02 | -0.13 | 15.34 | 15.57 | 15.3 | 800 |
| 1736458140 | 15.59 | 0.15 | 0.97 | 15.53 | 15.59 | 15.53 | 300 |
| 1736371740 | 15.44 | 0.02 | 0.13 | 15.4 | 15.59 | 15.4 | 400 |
| 1736285400 | 15.42 | -0.1 | -0.64 | 15.56 | 15.56 | 15.42 | 200 |
| 1736198940 | 15.52 | 0.1 | 0.65 | 15.47 | 15.52 | 15.32 | 1800 |
| 1735939740 | 15.42 | -0.02 | -0.13 | 15.45 | 15.49 | 15.42 | 3900 |
| 1735853400 | 15.44 | -0.1 | -0.64 | 15.49 | 15.5 | 15.32 | 1400 |
| 1735594200 | 15.54 | 0.06 | 0.39 | 15.61 | 15.61 | 15.49 | 1000 |
| 1735334940 | 15.48 | -0.08 | -0.51 | 15.31 | 15.48 | 15.31 | 400 |
| 1735248540 | 15.56 | 0.07 | 0.45 | 15.55 | 15.56 | 15.49 | 2300 |
| 1734989340 | 15.49 | -0.06 | -0.39 | 15.32 | 15.49 | 15.31 | 800 |
| 1734730200 | 15.55 | 0.35 | 2.30 | 15.24 | 15.55 | 15.2 | 1600 |
| 1734643800 | 15.2 | -0.1 | -0.65 | 15.38 | 15.38 | 15.09 | 2100 |
| 1734557400 | 15.3 | 0 | 0.00 | 15.37 | 15.37 | 15 | 1200 |
| 1734470940 | 15.3 | 0.29 | 1.93 | 15.39 | 15.39 | 15 | 3800 |
| 1734384540 | 15.01 | -0.59 | -3.78 | 15.28 | 15.49 | 15.01 | 4800 |
| 1734125340 | 15.6 | -0.19 | -1.20 | 15.6 | 15.6 | 15.6 | 100 |
| 1734039000 | 15.79 | -0.01 | -0.06 | 15.79 | 15.79 | 15.27 | 300 |
| 1733952540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1733866140 | 15.8 | 0.08 | 0.51 | 15.8 | 15.8 | 15.8 | 100 |
| 1733779740 | 15.72 | 0.03 | 0.19 | 15.32 | 15.79 | 15.32 | 600 |
| 1733520600 | 15.69 | 0.02 | 0.13 | 15.67 | 15.69 | 15.64 | 900 |
| 1733434200 | 15.67 | 0.18 | 1.16 | 15.66 | 15.68 | 15.66 | 1100 |
| 1733347800 | 15.49 | -0.36 | -2.27 | 15.18 | 15.69 | 15.18 | 1700 |
| 1733261340 | 15.85 | -0.24 | -1.49 | 16.059999 | 16.09 | 15.5 | 2300 |
| 1733174940 | 16.09 | 0.77 | 5.03 | 15.33 | 16.09 | 15.03 | 15700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
