Cia Estadual Distribuicao Energia Eletrica Ceee-d (CEED3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 13.05 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 13.05 | 0 | 0 | 0 | CS |
| 12 | -6.96 | -34.7826086957 | 20.01 | 20.01 | 13.05 | 420 | 16.2552381 | CS |
| 26 | -9.85 | -43.0131004367 | 22.9 | 22.9 | 13.05 | 329 | 16.7073913 | CS |
| 52 | -12.95 | -49.8076923077 | 26 | 36.97 | 13.05 | 279 | 23.13820513 | CS |
| 156 | -40.05 | -75.4237288136 | 53.1 | 59.99 | 13.05 | 498 | 30.63135091 | CS |
| 260 | -98.96 | -88.3492545308 | 112.01 | 112.01 | 13.05 | 864 | 49.3007358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1721338200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1721251800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1721165400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1721079000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720819800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720733400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720647000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720560600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720474200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720215000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720128600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1720042200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719955800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719869400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719610200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719523800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719437400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719351000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719264600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1719005400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718919000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718832600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718746200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718659800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718400600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718314200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718227800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718141400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1718055000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1717795800 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1717709400 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1717623000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1717536600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1717450200 | 15.21 | -0.09 | -0.59 | 15.5 | 15.5 | 15.21 | 200 |
| 1717191000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1717018200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716931800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716845400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716586200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716499800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716413400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716327000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716240600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715981400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715895000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715808600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715722200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715635800 | 15.3 | -1.7 | -10.00 | 17.1 | 17.1 | 15.3 | 1300 |
| 1715376600 | 17 | -2 | -10.53 | 17 | 17 | 17 | 100 |
| 1715290200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715203800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715117400 | 19 | -0.01 | -0.05 | 19 | 19 | 19 | 100 |
| 1715031000 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1714771800 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1714685400 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1714512600 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1714426200 | 19.01 | -1 | -5.00 | 20.01 | 20.01 | 19 | 400 |
| 1714167000 | 20.01 | -2.89 | -12.62 | 20.01 | 20.01 | 20.01 | 100 |
| 1714050000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713963600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713877200 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713790800 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
