Cia Energetica Brasilia Historical Data - CEBR3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Energetica Brasilia (CEBR3)
Cia Energetica Brasilia (CEBR3) Historical

Cia Energetica Brasilia (CEBR3)

16.88

-0.22

( -1.29% )

Updated: 02:53:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.647439670394	16.99	17.16	16.74	2800	17.05419643	CS
4	-0.36	-2.08816705336	17.24	17.45	16.62	1550	16.97419355	CS
12	1.03	6.49842271293	15.85	17.8	15.11	2379	16.26386994	CS
26	-2.35	-12.2204888196	19.23	21	15.11	3733	17.68035045	CS
52	-2.31	-12.0375195414	19.19	28.98	15.11	4790	21.11565068	CS
156	2.58	18.041958042	14.3	28.98	9.67	5821	15.90167817	CS
260	4.59799982	37.4368975135	12.28200018	45.90400068	7.0000001	4725	17.42822516	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642140	17.1	0	0.00	16.739999	17.1	16.739999	3800
1741382940	17.1	0.11	0.65	17.16	17.16	16.9	1600
1741296540	16.99	-0.05	-0.29	16.79	17	16.77	3300
1741210140	17.04	0.05	0.29	16.99	17.14	16.85	2500
1740778200	16.99	0	0.00	16.76	16.99	16.76	200
1740691740	16.99	-0.01	-0.06	16.86	16.99	16.73	2000
1740605400	17	0.14	0.83	17.13	17.13	16.82	1000
1740519000	16.86	0.18	1.08	17.2	17.2	16.85	400
1740432540	16.68	-0.32	-1.88	17.42	17.42	16.68	800
1740173400	17	-0.17	-0.99	17.2	17.45	17	800
1740087000	17.17	0.1	0.59	16.98	17.25	16.89	1200
1740000540	17.07	0.09	0.53	16.73	17.07	16.73	1100
1739914140	16.98	-0.1	-0.59	16.98	16.98	16.98	600
1739827800	17.08	0.11	0.65	17.18	17.18	17	600
1739568600	16.97	0.33	1.98	17.29	17.29	16.9	2600
1739482140	16.64	-0.53	-3.09	17	17	16.62	4000
1739395740	17.17	0.06	0.35	17.11	17.19	17.06	900
1739309400	17.11	0	0.00	17.24	17.24	17.11	500
1739222940	17.11	-0.13	-0.75	17.28	17.28	17.11	1400
1738963800	17.24	-0.36	-2.05	17.24	17.8	17.24	1900
1738877340	17.6	0.05	0.28	17.74	17.74	17.34	1600
1738790940	17.55	0.51	2.99	17.04	17.55	16.96	2100
1738704600	17.04	0.01	0.06	16.88	17.04	16.86	1200
1738618200	17.03	0.17	1.01	16.94	17.46	16.75	2800
1738358940	16.86	0.09	0.54	16.77	16.88	16.66	1200
1738272540	16.77	0.28	1.70	16.5	16.99	16.219999	4800
1738186200	16.489999	0.34	2.11	16.44	16.5	16.01	6000
1738099740	16.149999	0.05	0.31	16.1	16.149999	15.89	600
1738013340	16.1	0.21	1.32	15.86	16.28	15.64	3800
1737754200	15.89	0.1	0.63	15.85	15.89	15.5	3900
1737667740	15.79	-0.18	-1.13	15.83	15.96	15.7	3500
1737581400	15.97	0	0.00	15.97	15.97	15.97	0
1737495000	15.97	-0.15	-0.93	15.94	15.99	15.79	2300
1737408600	16.12	-0.25	-1.53	16.29	16.29	16.12	1200
1737149400	16.37	-0.12	-0.73	15.85	16.37	15.84	1200
1737062940	16.489999	0.64	4.04	15.9	16.489999	15.9	2500
1736976540	15.85	0	0.00	15.66	16.46	15.66	2400
1736890140	15.85	-0.02	-0.13	15.85	15.85	15.7	1300
1736803740	15.87	-0.02	-0.13	15.7	15.88	15.52	2000
1736544540	15.89	-0.01	-0.06	15.97	15.97	15.89	700
1736458140	15.9	0	0.00	15.75	15.9	15.75	2700
1736371740	15.9	0	0.00	15.89	15.9	15.61	1700
1736285400	15.9	-0.05	-0.31	15.81	15.97	15.81	600
1736198940	15.95	0.01	0.06	15.95	15.99	15.51	3800
1735939740	15.94	0.13	0.82	15.63	15.94	15.5	2900
1735853400	15.81	0.07	0.44	16.16	16.16	15.65	1700
1735594200	15.74	0.09	0.58	15.87	15.87	15.67	1400
1735334940	15.65	-0.25	-1.57	16.05	16.05	15.63	7000
1735248540	15.9	0.04	0.25	15.86	15.9	15.45	3300
1734989340	15.86	-0.04	-0.25	15.79	15.86	15.33	2200
1734730200	15.9	0.54	3.52	15.11	15.9	15.11	5200
1734643800	15.36	-0.06	-0.39	15.42	15.7	15.13	6600
1734557400	15.42	0	0.00	15.42	15.42	15.27	5800
1734470940	15.42	-0.49	-3.08	15.85	15.85	15.4	4900
1734384540	15.91	-0.19	-1.18	15.93	16.09	15.62	3500
1734125340	16.1	-0.1	-0.62	16.04	16.1	15.55	6800
1734039000	16.2	0.22	1.38	16.18	16.379999	15.89	1800
1733952540	15.98	-0.31	-1.90	16.14	16.18	15.81	3900

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions