Premium
Cia Energetica Brasilia (CEBR5F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743197400 | 18 | -0.81 | -4.31 | 18.29 | 18.64 | 18 | 265 |
| 1743111000 | 18.81 | 0.81 | 4.50 | 18.85 | 18.85 | 18.59 | 59 |
| 1743024600 | 18 | -0.77 | -4.10 | 18.01 | 18.78 | 18 | 161 |
| 1742938200 | 18.77 | 0.41 | 2.23 | 18.46 | 18.77 | 18.4 | 53 |
| 1742851740 | 18.36 | 0.57 | 3.20 | 18.49 | 18.5 | 17.6 | 109 |
| 1742592600 | 17.79 | 0.28 | 1.60 | 17.59 | 17.79 | 17.59 | 12 |
| 1742506200 | 17.51 | 0 | 0.00 | 17.51 | 18.19 | 17.51 | 53 |
| 1742419800 | 17.51 | 0.01 | 0.06 | 17.48 | 17.51 | 17.48 | 138 |
| 1742333400 | 17.5 | 0.3 | 1.74 | 17.2 | 17.5 | 17.2 | 137 |
| 1742247000 | 17.2 | 0.08 | 0.47 | 17.2 | 17.2 | 17.2 | 11 |
| 1741987800 | 17.12 | 0.02 | 0.12 | 17.1 | 17.12 | 17.1 | 29 |
| 1741901400 | 17.1 | 0 | 0.00 | 16.77 | 17.1 | 16.77 | 88 |
| 1741814940 | 17.1 | -0.02 | -0.12 | 16.69 | 17.1 | 16.69 | 15 |
| 1741728600 | 17.12 | 0.03 | 0.18 | 16.68 | 17.12 | 16.68 | 293 |
| 1741642140 | 17.09 | 0.41 | 2.46 | 17.05 | 17.09 | 16.69 | 469 |
| 1741382940 | 16.68 | -0.08 | -0.48 | 16.67 | 17.15 | 16.67 | 184 |
| 1741296540 | 16.76 | -0.14 | -0.83 | 17 | 17.16 | 16.75 | 268 |
| 1741210140 | 16.9 | 0.2 | 1.20 | 16.97 | 16.97 | 16.81 | 130 |
| 1740778200 | 16.7 | -0.22 | -1.30 | 16.85 | 16.89 | 16.7 | 70 |
| 1740691740 | 16.92 | 0.18 | 1.08 | 16.57 | 16.92 | 16.57 | 101 |
| 1740605400 | 16.739999 | -0.19 | -1.12 | 16.57 | 16.739999 | 16.57 | 17 |
| 1740519000 | 16.93 | 0.23 | 1.38 | 16.739999 | 16.93 | 16.739999 | 68 |
| 1740432540 | 16.7 | 0.15 | 0.91 | 16.52 | 16.82 | 16.52 | 132 |
| 1740173400 | 16.55 | -0.37 | -2.19 | 16.92 | 16.92 | 16.55 | 306 |
| 1740087000 | 16.92 | 0.14 | 0.83 | 16.87 | 16.92 | 16.87 | 219 |
| 1740000540 | 16.78 | 0.12 | 0.72 | 16.78 | 16.78 | 16.78 | 8 |
| 1739914140 | 16.66 | 0.01 | 0.06 | 16.66 | 16.95 | 16.66 | 45 |
| 1739827800 | 16.649999 | 0.2 | 1.22 | 16.46 | 16.92 | 16.46 | 122 |
| 1739568600 | 16.45 | -0.37 | -2.20 | 16.94 | 17 | 16.45 | 175 |
| 1739482140 | 16.82 | 0.01 | 0.06 | 16.8 | 16.84 | 16.8 | 7 |
| 1739395740 | 16.81 | 0.19 | 1.14 | 16.84 | 16.84 | 16.61 | 107 |
| 1739309400 | 16.62 | -0.29 | -1.71 | 17.33 | 17.33 | 16.62 | 67 |
| 1739222940 | 16.91 | 0.16 | 0.96 | 16.89 | 16.91 | 16.68 | 266 |
| 1738963800 | 16.75 | -0.5 | -2.90 | 16.75 | 16.75 | 16.75 | 20 |
| 1738877340 | 17.25 | 0.45 | 2.68 | 16.89 | 17.25 | 16.6 | 80 |
| 1738790940 | 16.8 | 0.33 | 2.00 | 16.75 | 16.94 | 16.309999 | 333 |
| 1738704600 | 16.469999 | 0.07 | 0.43 | 16.469999 | 16.77 | 16.14 | 133 |
| 1738618200 | 16.399999 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.239999 | 196 |
| 1738358940 | 16.43 | 0.14 | 0.86 | 16.1 | 16.48 | 16 | 412 |
| 1738272540 | 16.29 | 0.75 | 4.83 | 15.56 | 16.329999 | 15.56 | 552 |
| 1738186200 | 15.54 | -0.16 | -1.02 | 15.54 | 15.74 | 15.54 | 155 |
| 1738099740 | 15.7 | -0.38 | -2.36 | 15.52 | 15.84 | 15.35 | 218 |
| 1738013340 | 16.079999 | 0.67 | 4.35 | 15.57 | 16.079999 | 15.21 | 144 |
| 1737754200 | 15.41 | -0.08 | -0.52 | 15.34 | 15.41 | 15.34 | 57 |
| 1737667740 | 15.49 | 0.34 | 2.24 | 15.46 | 15.49 | 15.31 | 99 |
| 1737581400 | 15.15 | -0.18 | -1.17 | 15.3 | 15.47 | 15.15 | 217 |
| 1737495000 | 15.33 | 0 | 0.00 | 15.39 | 15.39 | 15.06 | 50 |
| 1737408600 | 15.33 | -0.27 | -1.73 | 15.45 | 15.51 | 15.07 | 199 |
| 1737149400 | 15.6 | 0.06 | 0.39 | 15.54 | 15.6 | 15.3 | 61 |
| 1737062940 | 15.54 | 0.03 | 0.19 | 15.41 | 15.54 | 15.41 | 22 |
| 1736976540 | 15.51 | 0.07 | 0.45 | 15.54 | 15.55 | 15.48 | 196 |
| 1736890140 | 15.44 | 0.19 | 1.25 | 15.59 | 15.73 | 14.71 | 165 |
| 1736803740 | 15.25 | -0.44 | -2.80 | 15.83 | 15.83 | 15.25 | 118 |
| 1736544540 | 15.69 | -0.34 | -2.12 | 16.04 | 16.04 | 15.31 | 82 |
| 1736458140 | 16.03 | 0.05 | 0.31 | 16.18 | 16.18 | 15.9 | 93 |
| 1736371740 | 15.98 | 0.77 | 5.06 | 16.489999 | 16.489999 | 15.42 | 87 |
| 1736285400 | 15.21 | -0.21 | -1.36 | 15.58 | 15.99 | 15.08 | 56 |
| 1736198940 | 15.42 | -1.08 | -6.55 | 15.42 | 16.44 | 15.06 | 112 |
| 1735939740 | 16.5 | 1.48 | 9.85 | 15.49 | 16.59 | 15.49 | 173 |
| 1735853400 | 15.02 | -0.74 | -4.70 | 15.74 | 15.74 | 15.02 | 173 |
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
