Centrais Eletricas Brasileiras SA (ELET5F)
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 |
|---|---|---|---|---|---|---|---|
| 1741296600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1741210200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1740778200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1740691740 | 75 | -7.56 | -9.16 | 75 | 75 | 75 | 6 |
| 1740605400 | 82.56 | 7.56 | 10.08 | 75 | 82.56 | 75 | 7 |
| 1740519000 | 75 | 0.9 | 1.21 | 75 | 75 | 75 | 1 |
| 1740432540 | 74.1 | -0.9 | -1.20 | 75 | 75 | 74.1 | 4 |
| 1740173400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1740087000 | 75 | 3.99 | 5.62 | 75 | 75 | 75 | 3 |
| 1740000540 | 71.01 | 0 | 0.00 | 71.01 | 71.01 | 71.01 | 0 |
| 1739914140 | 71.01 | 0 | 0.00 | 71.01 | 71.01 | 71.01 | 0 |
| 1739827740 | 71.01 | 0 | 0.00 | 71.01 | 71.01 | 71.01 | 0 |
| 1739568540 | 71.01 | 0 | 0.00 | 71.01 | 71.01 | 71.01 | 0 |
| 1739482140 | 71.01 | 10.53 | 17.41 | 71.01 | 71.01 | 71.01 | 3 |
| 1739395740 | 60.48 | -14.53 | -19.37 | 75.77 | 82.55 | 60.48 | 37 |
| 1739309400 | 75.01 | 0.01 | 0.01 | 82.56 | 82.56 | 75.01 | 2 |
| 1739223000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738963800 | 75 | -6.98 | -8.51 | 74.9 | 75 | 74.9 | 5 |
| 1738877340 | 81.98 | 0 | 0.00 | 81.98 | 81.98 | 81.98 | 0 |
| 1738790940 | 81.98 | -0.01 | -0.01 | 81.97 | 81.98 | 81.97 | 7 |
| 1738704600 | 81.99 | 2.01 | 2.51 | 75.52 | 81.99 | 75.52 | 4 |
| 1738618200 | 79.98 | -2.57 | -3.11 | 79.98 | 79.98 | 79.98 | 2 |
| 1738358940 | 82.55 | 7.05 | 9.34 | 73.5 | 82.55 | 73.5 | 7 |
| 1738272540 | 75.5 | -7.06 | -8.55 | 75.5 | 75.5 | 75.5 | 3 |
| 1738186140 | 82.56 | 0 | 0.00 | 82.56 | 82.56 | 82.56 | 0 |
| 1738099740 | 82.56 | 0 | 0.00 | 82.56 | 82.56 | 82.56 | 20 |
| 1738013340 | 82.56 | 7.06 | 9.35 | 75.5 | 82.56 | 75.5 | 5 |
| 1737754200 | 75.5 | -5.5 | -6.79 | 75.5 | 75.5 | 75.5 | 3 |
| 1737667800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737581400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737495000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 3 |
| 1737408600 | 81 | 6 | 8.00 | 78.43 | 81 | 78.43 | 15 |
| 1737149340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737062940 | 75 | 0.89 | 1.20 | 75 | 75 | 75 | 3 |
| 1736976540 | 74.11 | -8.45 | -10.23 | 75.01 | 75.01 | 74.11 | 4 |
| 1736890140 | 82.56 | -0.01 | -0.01 | 82.57 | 82.57 | 72.27 | 28 |
| 1736803740 | 82.57 | 2.58 | 3.23 | 80 | 82.57 | 79.49 | 29 |
| 1736544540 | 79.99 | 13.88 | 21.00 | 79.99 | 79.99 | 79.99 | 2 |
| 1736458140 | 66.11 | -15.89 | -19.38 | 66.099999 | 66.11 | 66.099999 | 23 |
| 1736371740 | 82 | 0.42 | 0.51 | 82 | 82 | 82 | 5 |
| 1736285400 | 81.58 | 1.58 | 1.98 | 80 | 81.58 | 80 | 31 |
| 1736198940 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735939740 | 80 | 12 | 17.65 | 84.99 | 84.99 | 79.31 | 5 |
| 1735853400 | 68 | -18.02 | -20.95 | 84.29 | 86.01 | 68 | 41 |
| 1735594140 | 86.02 | 0 | 0.00 | 86.02 | 86.02 | 86.02 | 0 |
| 1735334940 | 86.02 | 1.02 | 1.20 | 85 | 97.26 | 85 | 71 |
| 1735248540 | 85 | -0.01 | -0.01 | 85 | 85.42 | 85 | 38 |
| 1734989340 | 85.01 | 0.01 | 0.01 | 85.86 | 85.86 | 85.01 | 21 |
| 1734730200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 13 |
| 1734643800 | 85 | 6.21 | 7.88 | 84.99 | 85 | 84.99 | 4 |
| 1734557400 | 78.79 | -5.21 | -6.20 | 78.79 | 78.79 | 78.79 | 2 |
| 1734470940 | 84 | -1.85 | -2.15 | 84 | 84 | 84 | 9 |
| 1734384540 | 85.85 | 0.85 | 1.00 | 85.85 | 85.85 | 85.85 | 2 |
| 1734125340 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1734039000 | 85 | 5.29 | 6.64 | 88.19 | 88.19 | 85 | 41 |
| 1733952540 | 79.71 | 0 | 0.00 | 79.71 | 79.71 | 79.71 | 0 |
| 1733866140 | 79.71 | 7.71 | 10.71 | 72.73 | 85.49 | 72.73 | 14 |
| 1733779740 | 72 | -14.86 | -17.11 | 85.12 | 85.12 | 72 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
