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 | 0 | 0 | 0 | 0 | CS |
| 4 | 4 | 10.5263157895 | 38 | 42 | 38 | 333 | 39.6 | CS |
| 12 | -5.5 | -11.5789473684 | 47.5 | 47.5 | 38 | 275 | 40.31818182 | CS |
| 26 | -6.62 | -13.6157959687 | 48.62 | 49 | 38 | 164 | 44.28956522 | CS |
| 52 | -29.99 | -41.6585636894 | 71.99 | 71.99 | 38 | 273 | 51.74920792 | CS |
| 156 | -30 | -41.6666666667 | 72 | 73.9 | 38 | 352 | 65.80111594 | CS |
| 260 | -33.1 | -44.0745672437 | 75.1 | 99 | 38 | 633 | 70.54429207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733434140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733347740 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733261340 | 42 | 4 | 10.53 | 38 | 42 | 38 | 300 |
| 1733174940 | 38 | -9.5 | -20.00 | 38 | 38 | 38 | 600 |
| 1732915800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732829400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732743000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732656600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732570200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732311000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1732224600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 100 |
| 1732021200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731934800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731589200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731502800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731416400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731330000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1731070800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730984400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730898000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730811600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730725200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730466000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730379600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730293200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730206800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730120400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729861200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729774800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729688400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729602000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729515600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729256400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729170000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729083600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728997200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728910800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728651600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728565200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728478800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728392400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728306000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728046800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727960400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727874000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727787600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727701200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
