ELETT400 Ex:39,6 16/08/2024 (ELETT400)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 1.74 | -0.06 | -3.33 | 1.74 | 1.74 | 1.74 | 1000 |
| 1720560540 | 1.8 | -0.41 | -18.55 | 2 | 2 | 1.8 | 2900 |
| 1720474200 | 2.21 | 0.19 | 9.41 | 1.8 | 2.21 | 1.8 | 4700 |
| 1720215000 | 2.02 | 0.02 | 1.00 | 1.93 | 2.02 | 1.79 | 3000 |
| 1720128540 | 2 | -0.25 | -11.11 | 2 | 2 | 2 | 200 |
| 1720042200 | 2.25 | -0.55 | -19.64 | 2.4 | 2.4 | 2.25 | 1000 |
| 1719955800 | 2.8 | -0.2 | -6.67 | 2.7 | 3 | 2.7 | 13200 |
| 1719869400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719610200 | 3 | -1.72 | -36.44 | 3.2 | 3.2 | 2.98 | 10200 |
| 1719523800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719437400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719351000 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719264600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719005400 | 4.72 | 0.27 | 6.07 | 4.5 | 4.72 | 4.5 | 600 |
| 1718918940 | 4.45 | 0.41 | 10.15 | 4.2 | 4.45 | 4.2 | 1900 |
| 1718832600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1718746200 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1718659800 | 4.04 | 0.26 | 6.88 | 4.04 | 4.04 | 4.04 | 5000 |
| 1718400600 | 3.78 | 0.12 | 3.28 | 3.78 | 3.78 | 3.78 | 200 |
| 1718314200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1718227800 | 3.66 | 0.26 | 7.65 | 3.52 | 3.71 | 3.52 | 2100 |
| 1718141340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1718054940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717795740 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717709340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717622940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717536540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717450140 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717190940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717018140 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1716931740 | 3.4 | 0.15 | 4.62 | 3.4 | 3.4 | 3.4 | 1000 |
| 1716845400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1716586200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1716499800 | 3.25 | 0.06 | 1.88 | 3.2799999 | 3.31 | 3.25 | 3000 |
| 1716413340 | 3.19 | 1.08 | 51.18 | 3.19 | 3.19 | 3.19 | 300 |
| 1716327000 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1716240600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1715981400 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1715895000 | 2.11 | 0.05 | 2.43 | 2.02 | 2.11 | 2.0099999 | 12800 |
| 1715808600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1715722200 | 2.06 | -0.22 | -9.65 | 2.05 | 2.06 | 2.05 | 1600 |
| 1715635740 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715376540 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715290140 | 2.2799999 | -0.32 | -12.31 | 2.2 | 2.2799999 | 2.2 | 200 |
| 1715203800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1715117400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1715031000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714771800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714685400 | 2.6 | -0.45 | -14.75 | 2.6 | 2.6 | 2.6 | 1500 |
| 1714512600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714426200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714167000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714080600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713994200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713907800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713821400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713562200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713475800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713389400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713303000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1713216600 | 3.05 | 0.95 | 45.24 | 2.4 | 3.05 | 2.4 | 10700 |
| 1712957340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1712870940 | 2.1 | 0.66 | 45.83 | 1.8 | 2.1 | 1.8 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
