Centrais Eletricas Brasileiras SA (ELET6F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 38.91 | -0.08 | -0.21 | 38.55 | 39.27 | 38.55 | 8622 |
| 1737408600 | 38.99 | 0.36 | 0.93 | 38.78 | 39.04 | 38.4 | 9314 |
| 1737149400 | 38.63 | 0.16 | 0.42 | 38.3 | 39.16 | 38.17 | 9042 |
| 1737062940 | 38.47 | -0.32 | -0.82 | 38.99 | 38.99 | 38.1 | 9266 |
| 1736976540 | 38.79 | 1.12 | 2.97 | 37.79 | 38.95 | 37.79 | 10957 |
| 1736890140 | 37.67 | 0.26 | 0.70 | 37.77 | 37.77 | 37.28 | 9498 |
| 1736803740 | 37.41 | -0.22 | -0.58 | 37.9 | 37.97 | 37.38 | 13685 |
| 1736544540 | 37.63 | -0.29 | -0.76 | 38.27 | 38.27 | 37.4 | 9500 |
| 1736458140 | 37.92 | 0.19 | 0.50 | 37.92 | 38.21 | 37.7 | 8527 |
| 1736371740 | 37.73 | 0 | 0.00 | 37.73 | 37.97 | 37.2 | 10896 |
| 1736285400 | 37.73 | -0.07 | -0.19 | 37.7 | 38.1 | 37.69 | 10489 |
| 1736198940 | 37.8 | 0.65 | 1.75 | 37.97 | 38 | 37.34 | 10889 |
| 1735939740 | 37.15 | -0.53 | -1.41 | 38.06 | 38.06 | 37.11 | 12929 |
| 1735853400 | 37.68 | 0.03 | 0.08 | 37.84 | 38.38 | 37.5 | 22314 |
| 1735594200 | 37.65 | -2.14 | -5.38 | 37.9 | 38.21 | 37.46 | 18562 |
| 1735334940 | 39.79 | -0.09 | -0.23 | 39.66 | 40.12 | 39.6 | 20679 |
| 1735248540 | 39.88 | 0.63 | 1.61 | 39.39 | 39.91 | 39.33 | 17571 |
| 1734989340 | 39.25 | -0.76 | -1.90 | 40.41 | 40.69 | 39.25 | 21108 |
| 1734730200 | 40.01 | 0.91 | 2.33 | 39.6 | 40.32 | 39.6 | 22153 |
| 1734643800 | 39.1 | 0.51 | 1.32 | 38.98 | 39.58 | 38.51 | 10307 |
| 1734557400 | 38.59 | -1.05 | -2.65 | 39.8 | 39.97 | 38.39 | 14079 |
| 1734470940 | 39.64 | 0.16 | 0.41 | 39.28 | 40.11 | 39.09 | 14627 |
| 1734384540 | 39.48 | -0.71 | -1.77 | 40.14 | 40.73 | 39.23 | 11853 |
| 1734125340 | 40.19 | 0.37 | 0.93 | 39.72 | 40.36 | 39.58 | 8341 |
| 1734039000 | 39.82 | -1.04 | -2.55 | 40.96 | 40.96 | 39.5 | 10460 |
| 1733952540 | 40.86 | 0.3 | 0.74 | 40.55 | 41.78 | 39.95 | 11338 |
| 1733866140 | 40.56 | 0.81 | 2.04 | 40.37 | 40.63 | 40.11 | 8326 |
| 1733779740 | 39.75 | -0.75 | -1.85 | 40.33 | 40.71 | 39.58 | 10906 |
| 1733520600 | 40.5 | 0.1 | 0.25 | 40.61 | 41.03 | 40.34 | 8456 |
| 1733434200 | 40.4 | 1.36 | 3.48 | 40.05 | 41.78 | 39.81 | 14323 |
| 1733347800 | 39.04 | -0.48 | -1.21 | 39.39 | 39.64 | 38.8 | 12178 |
| 1733261340 | 39.52 | 0.24 | 0.61 | 38.99 | 39.53 | 38.94 | 12725 |
| 1733174940 | 39.28 | 0.26 | 0.67 | 39.07 | 39.28 | 38.83 | 16587 |
| 1732915740 | 39.02 | 0.44 | 1.14 | 38.99 | 39.34 | 38.15 | 20693 |
| 1732829400 | 38.58 | -1.59 | -3.96 | 39.92 | 40.14 | 38.3 | 18095 |
| 1732743000 | 40.17 | -0.5 | -1.23 | 41 | 41.18 | 39.85 | 10239 |
| 1732656600 | 40.67 | 0.38 | 0.94 | 40.38 | 41.09 | 40.2 | 9357 |
| 1732570140 | 40.29 | 0.76 | 1.92 | 39.53 | 40.53 | 39.53 | 9969 |
| 1732310940 | 39.53 | 0.13 | 0.33 | 39.99 | 40 | 39.39 | 11935 |
| 1732224600 | 39.4 | -1.27 | -3.12 | 40.64 | 40.64 | 39.4 | 17613 |
| 1732051800 | 40.67 | 0.66 | 1.65 | 40.16 | 40.87 | 40.08 | 11648 |
| 1731965340 | 40.01 | -0.52 | -1.28 | 40.43 | 40.45 | 39.85 | 10739 |
| 1731619800 | 40.53 | 0.33 | 0.82 | 40.04 | 40.76 | 40 | 8494 |
| 1731533400 | 40.2 | 0.4 | 1.01 | 40.17 | 40.43 | 39.46 | 8974 |
| 1731446940 | 39.8 | -0.61 | -1.51 | 40.5 | 40.71 | 39.73 | 12367 |
| 1731360540 | 40.41 | 0.11 | 0.27 | 40.38 | 40.7 | 39.96 | 9544 |
| 1731101400 | 40.3 | -0.2 | -0.49 | 40.1 | 40.5 | 39.5 | 14403 |
| 1731014940 | 40.5 | -0.55 | -1.34 | 42.01 | 42.44 | 40.5 | 12047 |
| 1730928600 | 41.05 | -0.95 | -2.26 | 41.79 | 41.87 | 40.76 | 10429 |
| 1730842200 | 42 | -0.3 | -0.71 | 42.01 | 42.23 | 41.65 | 8422 |
| 1730755800 | 42.3 | 1 | 2.42 | 41.58 | 42.3 | 41.18 | 10558 |
| 1730496600 | 41.3 | -0.75 | -1.78 | 41.82 | 42.21 | 41.02 | 14258 |
| 1730410200 | 42.05 | -0.33 | -0.78 | 42.56 | 42.6 | 42 | 5523 |
| 1730323800 | 42.38 | 0.08 | 0.19 | 42.3 | 42.53 | 42.05 | 5721 |
| 1730237340 | 42.3 | -0.24 | -0.56 | 42.45 | 42.47 | 42.12 | 6180 |
| 1730151000 | 42.54 | 0.45 | 1.07 | 42.19 | 42.58 | 42.19 | 6588 |
| 1729891800 | 42.09 | -0.29 | -0.68 | 42.46 | 42.53 | 41.91 | 6591 |
| 1729805400 | 42.38 | 0.18 | 0.43 | 42.4 | 42.74 | 41.59 | 7502 |
| 1729719000 | 42.2 | -0.33 | -0.78 | 42.4 | 42.4 | 41.58 | 8979 |
| 1729632600 | 42.53 | 0.19 | 0.45 | 42.26 | 42.94 | 41.85 | 6747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
