Eletrobras Participacoes S.A. (LIPR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 41.25 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 41.25 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 41.25 | 41.25 | 40.65 | 2000 | 41.25 | CS |
| 26 | -6.25 | -13.1578947368 | 47.5 | 47.5 | 38 | 533 | 41.125 | CS |
| 52 | -22.96 | -35.7576701448 | 64.21 | 64.21 | 38 | 353 | 48.69353982 | CS |
| 156 | -21.75 | -34.5238095238 | 63 | 73.9 | 38 | 367 | 64.41845378 | CS |
| 260 | -35.95 | -46.567357513 | 77.2 | 99 | 38 | 584 | 69.15483395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 41.25 | 0 | 0.00 | 40.65 | 41.25 | 40.65 | 300 |
| 1741296540 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1741210140 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740778140 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740691740 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740605340 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740518940 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740432540 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740173340 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740086940 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1740000540 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739914140 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739827740 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739568540 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739482140 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739395740 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739309340 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1739222940 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1738963740 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1738877340 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1738790940 | 41.25 | -0.05 | -0.12 | 41.25 | 41.25 | 41.25 | 2000 |
| 1738704600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738618200 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738359000 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738272600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738186200 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738099800 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1738013400 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737754200 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737667800 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737581400 | 41.3 | -0.7 | -1.67 | 41.17 | 41.31 | 41.17 | 300 |
| 1737494940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737408540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737149340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737062940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736976540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736890140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736803740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736544540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736458140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736371740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736285340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1736198940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735939740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735853340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735594140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735334940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735248540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734989340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734730140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734643740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734557340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734470940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734384540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734125340 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734038940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733952540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733866140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733779740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
