Centrais Eletricas Brasileiras SA (ELET3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -4.47508466376 | 41.34 | 41.37 | 38.97 | 8501940 | 39.61892241 | CS |
| 4 | -1.52 | -3.70641306998 | 41.01 | 43.06 | 38.97 | 7480915 | 41.15803862 | CS |
| 12 | 1.3 | 3.40403246923 | 38.19 | 43.06 | 36.8 | 7301830 | 39.94348826 | CS |
| 26 | -3 | -7.06048481996 | 42.49 | 43.06 | 34.02 | 7674546 | 38.56735213 | CS |
| 52 | 3.18 | 8.75791792895 | 36.31 | 44.91 | 33.56 | 7134512 | 39.35171515 | CS |
| 156 | 0.07 | 0.177574835109 | 39.42 | 52.49 | 29.2 | 9034879 | 39.73094026 | CS |
| 260 | -0.46 | -1.15143929912 | 39.95 | 52.49 | 14.8 | 7822900 | 38.05965631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 39.45 | -0.28 | -0.70 | 39.6 | 40.19 | 39.34 | 5060200 |
| 1727386140 | 39.73 | 0.56 | 1.43 | 39.51 | 39.86 | 38.97 | 6454900 |
| 1727299740 | 39.17 | -0.43 | -1.09 | 39.68 | 39.85 | 39 | 6680400 |
| 1727213400 | 39.6 | 0.1 | 0.25 | 39.61 | 40.5 | 39.43 | 8778300 |
| 1727127000 | 39.5 | -0.33 | -0.83 | 39.7 | 39.7 | 39.13 | 5755400 |
| 1726867800 | 39.83 | -1.36 | -3.30 | 41.34 | 41.37 | 39.83 | 14840700 |
| 1726781400 | 41.19 | -0.52 | -1.25 | 42.2 | 42.37 | 41.12 | 10324900 |
| 1726695000 | 41.71 | -0.49 | -1.16 | 41.85 | 42.36 | 41.5 | 7360700 |
| 1726608600 | 42.2 | 0.15 | 0.36 | 41.87 | 42.2 | 41.5 | 4334800 |
| 1726522200 | 42.05 | 0.5 | 1.20 | 41.69 | 42.42 | 41.51 | 5139600 |
| 1726263000 | 41.55 | 0.25 | 0.61 | 41.8 | 42.04 | 41.52 | 6599000 |
| 1726176540 | 41.3 | -0.37 | -0.89 | 41.18 | 41.73 | 41.01 | 8251600 |
| 1726090140 | 41.67 | 0.04 | 0.10 | 41.97 | 41.97 | 41.41 | 4706200 |
| 1726003740 | 41.63 | 0.05 | 0.12 | 41.58 | 41.86 | 41.4 | 5715700 |
| 1725917400 | 41.58 | -0.14 | -0.34 | 41.85 | 42.05 | 41.55 | 5681700 |
| 1725658200 | 41.72 | -0.58 | -1.37 | 42.45 | 42.61 | 41.71 | 3609000 |
| 1725571800 | 42.3 | -0.41 | -0.96 | 42.65 | 42.76 | 41.96 | 3914600 |
| 1725485400 | 42.71 | 1.11 | 2.67 | 42.13 | 43.06 | 41.96 | 9833900 |
| 1725399000 | 41.6 | -0.28 | -0.67 | 42.13 | 42.16 | 41.47 | 5402600 |
| 1725312600 | 41.88 | 0.13 | 0.31 | 41.45 | 42.39 | 41.26 | 7641700 |
| 1725053400 | 41.75 | 0.54 | 1.31 | 41.01 | 41.75 | 40.72 | 18592600 |
| 1724967000 | 41.21 | -0.83 | -1.97 | 41.95 | 42.09 | 41.12 | 5987000 |
| 1724880600 | 42.04 | 0.61 | 1.47 | 41.29 | 42.3 | 41.08 | 7453000 |
| 1724794140 | 41.43 | -0.57 | -1.36 | 41.88 | 42.32 | 41.36 | 4268600 |
| 1724707740 | 42 | 0.12 | 0.29 | 41.94 | 42.13 | 41.51 | 7466800 |
| 1724448600 | 41.88 | 0.96 | 2.35 | 41.09 | 42.2 | 40.85 | 7825800 |
| 1724362140 | 40.92 | -0.58 | -1.40 | 41.31 | 41.31 | 40.81 | 6604200 |
| 1724275740 | 41.5 | 0 | 0.00 | 41.5 | 41.79 | 41.23 | 6450200 |
| 1724189340 | 41.5 | -0.1 | -0.24 | 41.53 | 41.63 | 41.11 | 6156100 |
| 1724102940 | 41.6 | 1.26 | 3.12 | 40.61 | 41.68 | 40.29 | 13537000 |
| 1723843800 | 40.34 | -0.28 | -0.69 | 40.84 | 41.24 | 40.3 | 7084400 |
| 1723757340 | 40.62 | 0.37 | 0.92 | 40.24 | 40.78 | 40.06 | 6514300 |
| 1723671000 | 40.25 | 0.62 | 1.56 | 39.61 | 40.66 | 39.57 | 6792600 |
| 1723584600 | 39.63 | -0.05 | -0.13 | 39.8 | 39.96 | 39.48 | 3808300 |
| 1723498200 | 39.68 | -0.26 | -0.65 | 40.35 | 40.35 | 39.26 | 5391300 |
| 1723239000 | 39.94 | 1.42 | 3.69 | 38.81 | 40.11 | 38.78 | 9437200 |
| 1723152600 | 38.52 | 0.76 | 2.01 | 37.9 | 39.2 | 37.87 | 6592800 |
| 1723066200 | 37.76 | 0.27 | 0.72 | 37.85 | 38 | 37.48 | 5642300 |
| 1722979740 | 37.49 | -0.36 | -0.95 | 37.65 | 38.3 | 37.38 | 7791900 |
| 1722893400 | 37.85 | -0.65 | -1.69 | 37.7 | 37.97 | 37.23 | 8312100 |
| 1722634200 | 38.5 | -1.88 | -4.66 | 40.4 | 40.4 | 38.35 | 11668200 |
| 1722547800 | 40.38 | 0.91 | 2.31 | 39.84 | 40.39 | 39.66 | 8300400 |
| 1722461400 | 39.47 | 1.41 | 3.70 | 38.87 | 39.97 | 38.84 | 14407800 |
| 1722374940 | 38.06 | -0.17 | -0.44 | 38.06 | 38.32 | 37.92 | 6134600 |
| 1722288600 | 38.23 | -0.24 | -0.62 | 38.26 | 38.54 | 38.06 | 6720800 |
| 1722029400 | 38.47 | 0.83 | 2.21 | 37.61 | 38.52 | 37.61 | 7506500 |
| 1721943000 | 37.64 | 0.38 | 1.02 | 37.16 | 37.76 | 37 | 6805500 |
| 1721856600 | 37.26 | 0.05 | 0.13 | 37.13 | 37.59 | 36.81 | 6295000 |
| 1721770140 | 37.21 | -0.7 | -1.85 | 37.87 | 37.95 | 36.95 | 6798200 |
| 1721683800 | 37.91 | 0.73 | 1.96 | 37.05 | 38.05 | 37.01 | 6894300 |
| 1721424600 | 37.18 | -0.6 | -1.59 | 37.9 | 37.9 | 36.8 | 6335800 |
| 1721338200 | 37.78 | -0.87 | -2.25 | 38.61 | 38.77 | 37.49 | 8923200 |
| 1721251800 | 38.65 | -0.4 | -1.02 | 38.96 | 39.07 | 38.58 | 4203300 |
| 1721165340 | 39.05 | 0.24 | 0.62 | 38.81 | 39.14 | 38.67 | 6015400 |
| 1721079000 | 38.81 | -0.29 | -0.74 | 39.1 | 39.35 | 38.72 | 4484300 |
| 1720819800 | 39.1 | 0.41 | 1.06 | 38.61 | 39.38 | 38.56 | 7012200 |
| 1720733400 | 38.69 | 0.45 | 1.18 | 38.6 | 38.96 | 38.42 | 7068300 |
| 1720647000 | 38.24 | -0.35 | -0.91 | 38.72 | 39.16 | 38.23 | 6717600 |
| 1720560540 | 38.59 | 0.69 | 1.82 | 37.66 | 38.66 | 37.66 | 6956500 |
| 1720474200 | 37.9 | -0.2 | -0.52 | 38.23 | 38.62 | 37.76 | 6437700 |
| 1720215000 | 38.1 | -0.05 | -0.13 | 38.19 | 38.92 | 37.94 | 9690000 |
| 1720128540 | 38.15 | 0.73 | 1.95 | 37.57 | 38.35 | 37.36 | 6830600 |
| 1720042200 | 37.42 | 0.17 | 0.46 | 37.44 | 38.19 | 37.33 | 8398100 |
| 1719955800 | 37.25 | 0.58 | 1.58 | 36.51 | 37.35 | 36.41 | 15185900 |
| 1719869400 | 36.67 | 0.82 | 2.29 | 35.7 | 36.9 | 35.4 | 11575800 |
| 1719610200 | 35.85 | 0.21 | 0.59 | 35.56 | 36.72 | 35.56 | 12777200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
