Cia Energetica Brasilia (CEBR6F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739914140 | 17.35 | -0.18 | -1.03 | 17.51 | 17.7 | 17.35 | 461 |
| 1739827800 | 17.53 | -0.25 | -1.41 | 17.5 | 17.99 | 17.46 | 413 |
| 1739568600 | 17.78 | 0.25 | 1.43 | 17.69 | 18.02 | 17.49 | 375 |
| 1739482140 | 17.53 | 0.03 | 0.17 | 17.41 | 17.56 | 17.41 | 168 |
| 1739395740 | 17.5 | -0.05 | -0.28 | 17.56 | 17.62 | 17.32 | 476 |
| 1739309400 | 17.55 | -0.11 | -0.62 | 17.83 | 17.83 | 17.5 | 498 |
| 1739222940 | 17.66 | 0.11 | 0.63 | 17.77 | 18 | 17.5 | 482 |
| 1738963800 | 17.55 | -0.19 | -1.07 | 17.57 | 17.89 | 17.55 | 612 |
| 1738877340 | 17.74 | 0.05 | 0.28 | 17.61 | 17.85 | 17.55 | 403 |
| 1738790940 | 17.69 | 0.14 | 0.80 | 17.73 | 17.92 | 17.53 | 454 |
| 1738704600 | 17.55 | 0.07 | 0.40 | 17.45 | 17.7 | 17.45 | 260 |
| 1738618200 | 17.48 | -0.02 | -0.11 | 17.64 | 18.3 | 17.48 | 492 |
| 1738358940 | 17.5 | -0.24 | -1.35 | 17.57 | 17.79 | 17.5 | 678 |
| 1738272540 | 17.74 | 0.1 | 0.57 | 17.8 | 18.63 | 17.31 | 624 |
| 1738186200 | 17.64 | 0.3 | 1.73 | 17.5 | 18.01 | 17.21 | 323 |
| 1738099740 | 17.34 | 0.13 | 0.76 | 17.22 | 17.68 | 17.22 | 290 |
| 1738013340 | 17.21 | -0.24 | -1.38 | 17.13 | 17.56 | 17.08 | 799 |
| 1737754200 | 17.45 | 0.21 | 1.22 | 17.52 | 17.61 | 17.16 | 174 |
| 1737667740 | 17.24 | -0.11 | -0.63 | 17.43 | 17.45 | 17.17 | 111 |
| 1737581400 | 17.35 | 0.05 | 0.29 | 17.16 | 17.37 | 17.01 | 205 |
| 1737495000 | 17.3 | 0.3 | 1.76 | 17.51 | 17.51 | 17.3 | 31 |
| 1737408600 | 17 | -0.25 | -1.45 | 16.93 | 17.5 | 16.93 | 381 |
| 1737149400 | 17.25 | -0.15 | -0.86 | 17.01 | 17.25 | 16.89 | 421 |
| 1737062940 | 17.4 | 0.41 | 2.41 | 17.14 | 17.4 | 16.91 | 123 |
| 1736976540 | 16.99 | 0 | 0.00 | 16.92 | 17.24 | 16.91 | 390 |
| 1736890140 | 16.99 | 0.09 | 0.53 | 16.89 | 17.11 | 16.78 | 531 |
| 1736803740 | 16.9 | 0.01 | 0.06 | 17.08 | 17.1 | 16.9 | 302 |
| 1736544540 | 16.89 | -0.41 | -2.37 | 17.3 | 17.48 | 16.89 | 317 |
| 1736458140 | 17.3 | -0.02 | -0.12 | 17.14 | 17.46 | 17.1 | 370 |
| 1736371740 | 17.32 | -0.16 | -0.92 | 17.57 | 17.57 | 16.95 | 580 |
| 1736285400 | 17.48 | 0 | 0.00 | 17.49 | 17.78 | 17.38 | 949 |
| 1736198940 | 17.48 | 0.11 | 0.63 | 17.74 | 17.78 | 17.18 | 889 |
| 1735939740 | 17.37 | 0.09 | 0.52 | 17.2 | 17.55 | 17.01 | 476 |
| 1735853400 | 17.28 | 0.52 | 3.10 | 17.08 | 17.3 | 16.96 | 638 |
| 1735594200 | 16.76 | -0.08 | -0.48 | 16.85 | 17.37 | 16.76 | 496 |
| 1735334940 | 16.84 | -0.21 | -1.23 | 16.75 | 17.05 | 16.75 | 496 |
| 1735248540 | 17.05 | 0.25 | 1.49 | 16.79 | 17.23 | 16.76 | 520 |
| 1734989340 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.53 | 703 |
| 1734730200 | 17 | 0.64 | 3.91 | 16.35 | 17 | 16.34 | 795 |
| 1734643800 | 16.36 | -0.34 | -2.04 | 16.99 | 16.99 | 16.1 | 965 |
| 1734557400 | 16.7 | -0.15 | -0.89 | 16.83 | 17.07 | 16.69 | 644 |
| 1734470940 | 16.85 | -0.05 | -0.30 | 17.12 | 17.25 | 16.85 | 610 |
| 1734384540 | 16.9 | 0.05 | 0.30 | 17.11 | 17.11 | 16.82 | 680 |
| 1734125340 | 16.85 | -0.25 | -1.46 | 17.16 | 17.63 | 16.81 | 615 |
| 1734039000 | 17.1 | -0.45 | -2.56 | 17.19 | 17.19 | 16.97 | 1176 |
| 1733952540 | 17.55 | 0.53 | 3.11 | 17.19 | 17.6 | 17.07 | 608 |
| 1733866140 | 17.02 | -0.13 | -0.76 | 17.15 | 17.43 | 17 | 765 |
| 1733779740 | 17.15 | 0.15 | 0.88 | 16.95 | 17.23 | 16.95 | 1074 |
| 1733520600 | 17 | 0 | 0.00 | 17.17 | 17.29 | 17 | 1176 |
| 1733434200 | 17 | -0.05 | -0.29 | 17.28 | 17.29 | 17 | 323 |
| 1733347800 | 17.05 | 0.09 | 0.53 | 17.04 | 17.05 | 16.8 | 638 |
| 1733261340 | 16.96 | 0.13 | 0.77 | 16.92 | 17.1 | 16.75 | 952 |
| 1733174940 | 16.83 | -0.15 | -0.88 | 17 | 17.23 | 16.75 | 1028 |
| 1732915740 | 16.98 | -0.22 | -1.28 | 17.49 | 17.49 | 16.8 | 1774 |
| 1732829400 | 17.2 | -1.02 | -5.60 | 18.19 | 18.19 | 17.2 | 1093 |
| 1732743000 | 18.22 | -1.25 | -6.42 | 18.63 | 18.63 | 17.82 | 883 |
| 1732656600 | 19.47 | 0.29 | 1.51 | 19.38 | 19.7 | 18.96 | 2407 |
| 1732570140 | 19.18 | 0.55 | 2.95 | 18.87 | 19.8 | 18.86 | 2007 |
| 1732310940 | 18.63 | -0.37 | -1.95 | 18.7 | 19.24 | 18.5 | 981 |
| 1732224600 | 19 | 0.6 | 3.26 | 18.59 | 19.04 | 18.5 | 1102 |
| 1732051800 | 18.4 | 0.24 | 1.32 | 18.45 | 18.58 | 18.14 | 701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
