Eletrobras Participacoes S.A. (LIPR3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1731446940 | 38.18 | -4.82 | -11.21 | 41.93 | 41.93 | 38.18 | 27 |
| 1731360540 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1731101340 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1731014940 | 43 | -0.01 | -0.02 | 43.01 | 43.01 | 43 | 9 |
| 1730928600 | 43.01 | -0.99 | -2.25 | 43.01 | 43.01 | 43.01 | 10 |
| 1730842200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1730755800 | 44 | 1.79 | 4.24 | 44 | 44 | 44 | 3 |
| 1730496600 | 42.21 | 0.21 | 0.50 | 47 | 47 | 42.21 | 20 |
| 1730410200 | 42 | 4 | 10.53 | 42 | 42 | 42 | 50 |
| 1730323800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1730237400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1730151000 | 38 | -6.5 | -14.61 | 38 | 38 | 38 | 4 |
| 1729891740 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729805340 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729718940 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729632540 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729546140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729286940 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729200540 | 44.5 | -1.25 | -2.73 | 48.15 | 48.15 | 44.5 | 8 |
| 1729114140 | 45.75 | 0.25 | 0.55 | 45.75 | 45.75 | 45.75 | 3 |
| 1729027800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1728941400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1728682200 | 45.5 | -0.01 | -0.02 | 45.51 | 45.61 | 45.5 | 11 |
| 1728595800 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1728509400 | 45.51 | -0.57 | -1.24 | 45.51 | 45.51 | 45.51 | 14 |
| 1728422940 | 46.08 | 0.57 | 1.25 | 45.51 | 46.08 | 45.51 | 10 |
| 1728336540 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1728077340 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1727990940 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1727904540 | 45.51 | -0.83 | -1.79 | 45.51 | 45.51 | 45.51 | 38 |
| 1727818200 | 46.34 | 0.84 | 1.85 | 42.02 | 46.34 | 42.02 | 3 |
| 1727731800 | 45.5 | -0.37 | -0.81 | 45.78 | 45.78 | 45.5 | 12 |
| 1727472600 | 45.87 | -1.33 | -2.82 | 45.87 | 45.87 | 45.87 | 1 |
| 1727386140 | 47.2 | 0.03 | 0.06 | 47.2 | 47.2 | 47.2 | 14 |
| 1727299800 | 47.17 | 0 | 0.00 | 47.17 | 47.17 | 47.17 | 0 |
| 1727213400 | 47.17 | 1.5 | 3.28 | 47.16 | 47.17 | 47.16 | 5 |
| 1727127000 | 45.67 | -0.03 | -0.07 | 45.67 | 45.67 | 45.67 | 6 |
| 1726867800 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1726781400 | 45.7 | -1.8 | -3.79 | 45.77 | 45.77 | 45.7 | 6 |
| 1726695000 | 47.5 | 1.39 | 3.01 | 47.39 | 47.5 | 47.39 | 14 |
| 1726608600 | 46.11 | -0.45 | -0.97 | 46.15 | 47.49 | 45.28 | 17 |
| 1726522200 | 46.56 | 0 | 0.00 | 46.56 | 46.56 | 46.56 | 0 |
| 1726263000 | 46.56 | -0.01 | -0.02 | 46.56 | 46.56 | 46.56 | 5 |
| 1726176540 | 46.57 | 0.46 | 1.00 | 46.13 | 46.57 | 46.13 | 8 |
| 1726090140 | 46.11 | -0.88 | -1.87 | 46.98 | 47.2 | 46.1 | 62 |
| 1726003740 | 46.99 | 0 | 0.00 | 47 | 47 | 46.15 | 9 |
| 1725917400 | 46.99 | 0.1 | 0.21 | 47 | 47 | 46.23 | 17 |
| 1725658200 | 46.89 | 0 | 0.00 | 46.89 | 46.89 | 46.89 | 0 |
| 1725571800 | 46.89 | -0.11 | -0.23 | 46.89 | 46.89 | 46.89 | 1 |
| 1725485400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1725399000 | 47 | 1.99 | 4.42 | 45.92 | 47 | 45.91 | 10 |
| 1725312600 | 45.01 | -2.26 | -4.78 | 45.01 | 45.01 | 45.01 | 57 |
| 1725053400 | 47.27 | 0.96 | 2.07 | 46.5 | 47.27 | 46.5 | 53 |
| 1724967000 | 46.31 | -0.2 | -0.43 | 46.31 | 46.31 | 46.31 | 4 |
| 1724880600 | 46.51 | -0.64 | -1.36 | 47.63 | 47.63 | 46.51 | 25 |
| 1724794140 | 47.15 | -0.1 | -0.21 | 47.15 | 47.15 | 47.15 | 4 |
| 1724707740 | 47.25 | -0.76 | -1.58 | 47.25 | 47.25 | 47.25 | 2 |
| 1724448600 | 48.01 | 1.16 | 2.48 | 47.5 | 48.01 | 47 | 6 |
| 1724362140 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1724275740 | 46.85 | -0.07 | -0.15 | 46.85 | 46.85 | 46.85 | 4 |
| 1724189340 | 46.92 | 0 | 0.00 | 46.92 | 46.92 | 46.92 | 0 |
| 1724102940 | 46.92 | 0.06 | 0.13 | 46.92 | 46.92 | 46.92 | 14 |
| 1723843800 | 46.86 | -1.93 | -3.96 | 45.61 | 46.86 | 45.09 | 13 |
| 1723757340 | 48.79 | 0.79 | 1.65 | 48.79 | 48.79 | 48.79 | 1 |
| 1723671000 | 48 | -2 | -4.00 | 48 | 48 | 48 | 1 |
| 1723554000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
