Serena Energia S.A. (SRNA3)
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 | -0.53 | -6.12009237875 | 8.66 | 8.66 | 7.9 | 1754380 | 8.29780891 | CS |
| 4 | -1.14 | -12.2977346278 | 9.27 | 9.36 | 7.9 | 1700737 | 8.68611732 | CS |
| 12 | -1.33 | -14.0591966173 | 9.46 | 9.73 | 7.9 | 2231858 | 8.89335989 | CS |
| 26 | -1.86 | -18.6186186186 | 9.99 | 10.64 | 7.9 | 1652305 | 9.07156818 | CS |
| 52 | -1.49 | -15.4885654886 | 9.62 | 10.64 | 7.9 | 1631859 | 9.09098988 | CS |
| 156 | -1.49 | -15.4885654886 | 9.62 | 10.64 | 7.9 | 1631859 | 9.09098988 | CS |
| 260 | -1.49 | -15.4885654886 | 9.62 | 10.64 | 7.9 | 1631859 | 9.09098988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 8.13 | -0.12 | -1.45 | 8.22 | 8.45 | 8.13 | 2291200 |
| 1718832540 | 8.25 | 0.01 | 0.12 | 8.16 | 8.35 | 7.9 | 2518200 |
| 1718746200 | 8.24 | 0.14 | 1.73 | 8.17 | 8.32 | 8.05 | 2587100 |
| 1718659800 | 8.1 | -0.34 | -4.03 | 8.44 | 8.49 | 8.1 | 1136600 |
| 1718400600 | 8.44 | -0.11 | -1.29 | 8.5 | 8.59 | 8.35 | 1302400 |
| 1718314200 | 8.55 | -0.01 | -0.12 | 8.66 | 8.66 | 8.4 | 1227600 |
| 1718227800 | 8.56 | -0.36 | -4.04 | 9.05 | 9.05 | 8.56 | 2405900 |
| 1718141400 | 8.92 | 0.44 | 5.19 | 8.71 | 9.01 | 8.61 | 1534500 |
| 1718055000 | 8.48 | -0.22 | -2.53 | 8.72 | 8.76 | 8.48 | 1426200 |
| 1717795800 | 8.7 | -0.37 | -4.08 | 8.94 | 9.08 | 8.7 | 1526300 |
| 1717709400 | 9.07 | 0.21 | 2.37 | 8.85 | 9.16 | 8.69 | 1144200 |
| 1717622940 | 8.86 | 0.03 | 0.34 | 8.85 | 9.07 | 8.7899999 | 1797500 |
| 1717536600 | 8.83 | -0.04 | -0.45 | 8.8699999 | 8.94 | 8.68 | 1493900 |
| 1717450200 | 8.8699999 | 0.18 | 2.07 | 8.69 | 9.03 | 8.63 | 4320300 |
| 1717191000 | 8.69 | -0.15 | -1.70 | 8.76 | 8.8 | 8.57 | 1720100 |
| 1717018140 | 8.84 | -0.07 | -0.79 | 8.99 | 8.99 | 8.76 | 976200 |
| 1716931740 | 8.91 | -0.27 | -2.94 | 9.36 | 9.36 | 8.83 | 2268400 |
| 1716845340 | 9.18 | 0.06 | 0.66 | 9.24 | 9.28 | 9.13 | 562100 |
| 1716586200 | 9.1199999 | 0.07 | 0.77 | 9.1199999 | 9.21 | 9 | 840700 |
| 1716499800 | 9.05 | -0.2 | -2.16 | 9.27 | 9.2899999 | 8.94 | 1525800 |
| 1716413340 | 9.25 | -0.21 | -2.22 | 9.6 | 9.6 | 9.15 | 1616400 |
| 1716327000 | 9.46 | -0.15 | -1.56 | 9.61 | 9.69 | 9.46 | 2213300 |
| 1716240600 | 9.61 | 0.2 | 2.13 | 9.44 | 9.73 | 9.2899999 | 2823500 |
| 1715981400 | 9.41 | 0.06 | 0.64 | 9.45 | 9.51 | 9.2 | 1945500 |
| 1715895000 | 9.35 | 0.45 | 5.06 | 9 | 9.45 | 8.8699999 | 3076700 |
| 1715808600 | 8.9 | 0.06 | 0.68 | 8.95 | 8.97 | 8.76 | 1554500 |
| 1715722200 | 8.84 | 0.11 | 1.26 | 8.7 | 8.95 | 8.7 | 1684100 |
| 1715635800 | 8.73 | 0.13 | 1.51 | 8.6 | 8.99 | 8.6 | 4678700 |
| 1715376600 | 8.6 | -0.34 | -3.80 | 8.95 | 9 | 8.5399999 | 3382800 |
| 1715290140 | 8.94 | -0.13 | -1.43 | 9.05 | 9.06 | 8.81 | 3482600 |
| 1715203800 | 9.07 | -0.03 | -0.33 | 9.13 | 9.13 | 8.95 | 1397100 |
| 1715117400 | 9.1 | 0.19 | 2.13 | 8.8699999 | 9.13 | 8.8699999 | 3061200 |
| 1715031000 | 8.91 | 0.25 | 2.89 | 8.95 | 9.25 | 8.81 | 5344900 |
| 1714771800 | 8.66 | 0.28 | 3.34 | 8.5 | 8.76 | 8.5 | 4637400 |
| 1714685400 | 8.38 | 0.11 | 1.33 | 8.35 | 8.49 | 8.31 | 1072200 |
| 1714512600 | 8.27 | -0.07 | -0.84 | 8.4 | 8.51 | 8.13 | 1584100 |
| 1714426200 | 8.34 | -0.16 | -1.88 | 8.46 | 8.58 | 8.34 | 1014000 |
| 1714167000 | 8.5 | 0.15 | 1.80 | 8.3699999 | 8.61 | 8.3699999 | 1261200 |
| 1714080540 | 8.35 | -0.25 | -2.91 | 8.57 | 8.64 | 8.3 | 1597400 |
| 1713994200 | 8.6 | -0.22 | -2.49 | 8.8 | 8.89 | 8.6 | 2269100 |
| 1713907800 | 8.82 | 0.06 | 0.68 | 8.75 | 8.92 | 8.64 | 2018500 |
| 1713821340 | 8.76 | -0.02 | -0.23 | 8.8 | 9 | 8.76 | 2905300 |
| 1713562200 | 8.78 | 0.09 | 1.04 | 8.64 | 9.06 | 8.64 | 1633100 |
| 1713475800 | 8.69 | 0.35 | 4.20 | 8.38 | 8.77 | 8.38 | 2943700 |
| 1713389400 | 8.34 | 0 | 0.00 | 8.35 | 8.57 | 8.32 | 1936800 |
| 1713302940 | 8.34 | -0.06 | -0.71 | 8.3699999 | 8.68 | 8.31 | 2775300 |
| 1713216600 | 8.4 | -0.2 | -2.33 | 8.6 | 8.63 | 8.4 | 2547700 |
| 1712957400 | 8.6 | -0.31 | -3.48 | 8.95 | 8.96 | 8.58 | 2286700 |
| 1712870940 | 8.91 | -0.25 | -2.73 | 9.16 | 9.26 | 8.85 | 3061600 |
| 1712784540 | 9.16 | -0.19 | -2.03 | 9.41 | 9.41 | 9.05 | 1699700 |
| 1712698140 | 9.35 | -0.06 | -0.64 | 9.41 | 9.55 | 9.35 | 1493700 |
| 1712611740 | 9.41 | -0.16 | -1.67 | 9.6 | 9.68 | 9.38 | 3203600 |
| 1712352600 | 9.57 | 0.1 | 1.06 | 9.5 | 9.67 | 9.33 | 1390700 |
| 1712266140 | 9.47 | -0.03 | -0.32 | 9.49 | 9.6199999 | 9.43 | 1152800 |
| 1712179740 | 9.5 | -0.02 | -0.21 | 9.6199999 | 9.6199999 | 9.3 | 1858100 |
| 1712093400 | 9.52 | 0.1 | 1.06 | 9.27 | 9.69 | 9.2 | 2084400 |
| 1712006940 | 9.42 | 0.01 | 0.11 | 9.4 | 9.56 | 9.18 | 4650300 |
| 1711661400 | 9.41 | 0.01 | 0.11 | 9.46 | 9.69 | 9.15 | 5563200 |
| 1711574940 | 9.4 | 0.31 | 3.41 | 9.08 | 9.61 | 9 | 2251000 |
| 1711488540 | 9.09 | -0.11 | -1.20 | 9.17 | 9.27 | 8.99 | 1051500 |
| 1711402140 | 9.2 | -0.2 | -2.13 | 9.45 | 9.52 | 9.1 | 870100 |
| 1711143000 | 9.4 | -0.05 | -0.53 | 9.53 | 9.5399999 | 9.3 | 680800 |
| 1711056600 | 9.45 | -0.26 | -2.68 | 9.8 | 9.82 | 9.44 | 919500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
