Premium
Cia Energetica Brasilia (CEBR3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | 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 | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 19.89 | -0.11 | -0.55 | 19.6 | 20.2 | 19.6 | 1007 |
| 1745875800 | 20 | 0 | 0.00 | 20.19 | 20.3 | 19.8 | 607 |
| 1745616600 | 20 | 0.18 | 0.91 | 20.02 | 20.3 | 20 | 545 |
| 1745530200 | 19.82 | -0.17 | -0.85 | 19.6 | 20.27 | 19.6 | 838 |
| 1745443740 | 19.99 | 0.12 | 0.60 | 19.49 | 20.19 | 19.49 | 728 |
| 1745357400 | 19.87 | 0.28 | 1.43 | 19.19 | 19.9 | 18.55 | 898 |
| 1744925400 | 19.59 | 0.64 | 3.38 | 18.78 | 19.88 | 18.53 | 636 |
| 1744839000 | 18.95 | 0.95 | 5.28 | 18.17 | 19.15 | 18.15 | 714 |
| 1744752600 | 18 | -0.3 | -1.64 | 18.04 | 18.29 | 17.75 | 991 |
| 1744666200 | 18.3 | 0.41 | 2.29 | 18.13 | 18.49 | 17.9 | 847 |
| 1744407000 | 17.89 | 0.02 | 0.11 | 17.85 | 18.02 | 17.5 | 222 |
| 1744320600 | 17.87 | 0.15 | 0.85 | 18.16 | 18.16 | 17.73 | 178 |
| 1744234200 | 17.72 | -0.08 | -0.45 | 18 | 18.5 | 17.66 | 779 |
| 1744147800 | 17.8 | -0.11 | -0.61 | 18.07 | 18.15 | 17.61 | 276 |
| 1744061400 | 17.91 | -0.38 | -2.08 | 17.96 | 18.61 | 17.13 | 770 |
| 1743802200 | 18.29 | -0.03 | -0.16 | 18.46 | 18.49 | 18 | 356 |
| 1743715800 | 18.32 | -0.48 | -2.55 | 18.74 | 18.74 | 18.24 | 300 |
| 1743629400 | 18.8 | 0.61 | 3.35 | 18.2 | 18.8 | 18.11 | 451 |
| 1743542940 | 18.19 | 0.22 | 1.22 | 18 | 18.48 | 17.95 | 344 |
| 1743456600 | 17.97 | -0.14 | -0.77 | 18.01 | 18.2 | 17.88 | 303 |
| 1743197400 | 18.11 | -0.07 | -0.39 | 18.37 | 18.37 | 17.91 | 383 |
| 1743111000 | 18.18 | 0.01 | 0.06 | 18.2 | 18.26 | 18.06 | 319 |
| 1743024600 | 18.17 | 0.05 | 0.28 | 18.29 | 18.39 | 18.1 | 357 |
| 1742938200 | 18.12 | 0.12 | 0.67 | 17.64 | 18.9 | 17.64 | 433 |
| 1742851740 | 18 | 0.87 | 5.08 | 17.85 | 18.1 | 17.47 | 640 |
| 1742592600 | 17.13 | -0.08 | -0.46 | 17.26 | 18.25 | 17 | 354 |
| 1742506200 | 17.21 | 0.21 | 1.24 | 17.36 | 17.36 | 17.2 | 190 |
| 1742419800 | 17 | -0.22 | -1.28 | 17.49 | 17.56 | 17 | 21 |
| 1742333400 | 17.22 | -0.01 | -0.06 | 17.07 | 17.9 | 16.88 | 226 |
| 1742247000 | 17.23 | 0.33 | 1.95 | 16.76 | 17.49 | 16.76 | 261 |
| 1741987800 | 16.9 | -0.08 | -0.47 | 16.95 | 16.99 | 16.75 | 324 |
| 1741901400 | 16.98 | -0.01 | -0.06 | 16.88 | 17.2 | 16.76 | 239 |
| 1741814940 | 16.99 | -0.01 | -0.06 | 17.31 | 17.31 | 16.86 | 263 |
| 1741728600 | 17 | 0 | 0.00 | 17 | 17.19 | 16.66 | 618 |
| 1741642140 | 17 | -0.09 | -0.53 | 16.81 | 17 | 16.75 | 126 |
| 1741382940 | 17.09 | 0.12 | 0.71 | 16.88 | 17.69 | 16.7 | 687 |
| 1741296540 | 16.97 | 0.12 | 0.71 | 16.99 | 17.19 | 16.7 | 610 |
| 1741210140 | 16.85 | 0.16 | 0.96 | 16.99 | 17.14 | 16.83 | 233 |
| 1740778200 | 16.69 | 0 | 0.00 | 16.97 | 16.98 | 16.69 | 184 |
| 1740691740 | 16.69 | -0.31 | -1.82 | 17 | 17.01 | 16.68 | 192 |
| 1740605400 | 17 | 0.1 | 0.59 | 16.67 | 17.24 | 16.67 | 196 |
| 1740519000 | 16.9 | 0.2 | 1.20 | 16.69 | 17.1 | 16.69 | 279 |
| 1740432540 | 16.7 | -0.59 | -3.41 | 16.94 | 17.29 | 16.7 | 193 |
| 1740173400 | 17.29 | 0.12 | 0.70 | 17.01 | 17.29 | 16.719999 | 226 |
| 1740087000 | 17.17 | 0.44 | 2.63 | 16.67 | 17.35 | 16.67 | 258 |
| 1740000540 | 16.73 | -0.14 | -0.83 | 16.87 | 16.87 | 16.67 | 104 |
| 1739914140 | 16.87 | -0.01 | -0.06 | 16.9 | 16.99 | 16.87 | 151 |
| 1739827800 | 16.88 | -0.05 | -0.30 | 16.97 | 17.25 | 16.79 | 333 |
| 1739568600 | 16.93 | 0.06 | 0.36 | 17 | 17.25 | 16.9 | 403 |
| 1739482140 | 16.87 | -0.32 | -1.86 | 17.15 | 17.23 | 16.76 | 237 |
| 1739395740 | 17.19 | -0.04 | -0.23 | 16.9 | 17.2 | 16.9 | 104 |
| 1739309400 | 17.23 | 0.15 | 0.88 | 17.05 | 17.29 | 16.82 | 374 |
| 1739222940 | 17.08 | -0.12 | -0.70 | 17.3 | 17.66 | 17.08 | 326 |
| 1738963800 | 17.2 | 0.09 | 0.53 | 17.59 | 17.6 | 17.2 | 383 |
| 1738877340 | 17.11 | -0.35 | -2.00 | 17.11 | 17.65 | 17.04 | 495 |
| 1738790940 | 17.46 | 0.46 | 2.71 | 16.9 | 17.46 | 16.9 | 454 |
| 1738704600 | 17 | 0.18 | 1.07 | 16.99 | 17.01 | 16.75 | 259 |
| 1738618200 | 16.82 | -0.05 | -0.30 | 16.98 | 17.36 | 16.6 | 412 |
| 1738358940 | 16.87 | 0.49 | 2.99 | 16.77 | 16.9 | 16.55 | 505 |
| 1738272540 | 16.379999 | 0.1 | 0.61 | 16.28 | 16.78 | 16.28 | 236 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
