Cia Distribuidora Gas Rio Janeiro Ceg (CEGR3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 70 | 70 | 70 | 700 | 70 | CS |
| 12 | 0 | 0 | 70 | 70 | 70 | 700 | 70 | CS |
| 26 | 3.22 | 4.82180293501 | 66.78 | 70 | 66.78 | 500 | 69.034 | CS |
| 52 | -1.5 | -2.0979020979 | 71.5 | 71.5 | 66.78 | 433 | 68.79538462 | CS |
| 156 | 12 | 20.6896551724 | 58 | 89 | 57.99 | 190 | 70.74315789 | CS |
| 260 | 23.1 | 49.2537313433 | 46.9 | 190.07 | 45 | 809 | 63.57560134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730410140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730323740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730237340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730150940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729891740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729805340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729718940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729632540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729546140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729286940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729200540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729114140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729027740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1728941340 | 70 | 3.22 | 4.82 | 70 | 70 | 70 | 700 |
| 1728651600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1728565200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1728478800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1728392400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1728306000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1728046800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727960400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727874000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727787600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727701200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727442000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727355600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727269200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727182800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727096400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726837200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726750800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726664400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726578000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726491600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726232400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726146000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1726059600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725973200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725886800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725627600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725541200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725454800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725368400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725282000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1725022800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724936400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724850000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724763600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724677200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724418000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724331600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724245200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724158800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1724072400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723813200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723726800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723640400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723554000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723467600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723208400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723122000 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1723035600 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1722949200 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1722862800 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
