Cia Energetica Rio Grande Norte Cosern Historical Data - CSRN5 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Energetica Rio Grande Norte Cosern (CSRN5)
Cia Energetica Rio Grande Norte Cosern (CSRN5) Historical

Cia Energetica Rio Grande Norte Cosern (CSRN5)

24.96

0.00

( 0.00% )

Updated: 10:10:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	2.955795	13.4354318182	22	26	22	340	24.22823529	PR
12	-3.174205	-11.2840561678	28.13	28.13	22	333	24.25666667	PR
26	-0.524205	-2.05731946625	25.48	28.13	22	232	25.13772727	PR
52	2.455795	10.9146444444	22.5	29.63	21.4	251	24.98102273	PR
156	10.255795	69.7673129252	14.7	29.63	14.51	670	20.56301251	PR
260	9.355795	59.9730448718	15.6	29.63	14.15	783	18.82124859	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	26	0	0.00	26	26	26	0
1714080540	26	0	0.00	26	26	26	0
1713994140	26	0	0.00	26	26	26	0
1713907740	26	0	0.00	26	26	26	0
1713821340	26	0	0.00	26	26	26	0
1713562140	26	0	0.00	26	26	26	0
1713475740	26	0	0.00	26	26	26	0
1713389340	26	0	0.00	26	26	26	0
1713302940	26	0	0.00	26	26	26	0
1713216540	26	0	0.00	26	26	26	0
1712957340	26	0	0.00	26	26	26	0
1712870940	26	1.6	6.56	26	26	26	100
1712784600	24.4	0	0.00	24.4	24.4	24.4	0
1712698200	24.4	0	0.00	24.4	24.4	24.4	0
1712611800	24.4	0	0.00	24.4	24.4	24.4	0
1712352600	24.4	-0.1	-0.41	24.41	24.41	24.4	700
1712266140	24.5	0.1	0.41	24.4	24.5	24.4	400
1712179740	24.4	1.23	5.31	24.4	24.4	24.4	100
1712093400	23.17	-0.83	-3.46	22	24	22	400
1712006940	24	0	0.00	24	24	24	0
1711661340	24	0	0.00	24	24	24	0
1711574940	24	0.79	3.40	24	24	24	100
1711488540	23.21	0	0.00	23.21	23.21	23.21	0
1711402140	23.21	0	0.00	23.21	23.21	23.21	0
1711142940	23.21	0	0.00	23.21	23.21	23.21	0
1711056540	23.21	0	0.00	23.21	23.21	23.21	0
1710970140	23.21	0	0.00	23.21	23.21	23.21	0
1710883740	23.21	0	0.00	23.21	23.21	23.21	0
1710797340	23.21	0	0.00	23.21	23.21	23.21	0
1710538140	23.21	0	0.00	23.21	23.21	23.21	0
1710451740	23.21	-4.19	-15.29	24	24	23.1	900
1710365400	27.4	-0.73	-2.60	27.4	27.4	27.4	200
1710279000	28.13	0	0.00	28.13	28.13	28.13	0
1710192600	28.13	0	0.00	28.13	28.13	28.13	0
1709933400	28.13	0	0.00	28.13	28.13	28.13	0
1709847000	28.13	0	0.00	28.13	28.13	28.13	0
1709760600	28.13	0	0.00	28.13	28.13	28.13	0
1709674200	28.13	0	0.00	28.13	28.13	28.13	0
1709587800	28.13	0	0.00	28.13	28.13	28.13	0
1709328600	28.13	0	0.00	28.13	28.13	28.13	0
1709242200	28.13	0	0.00	28.13	28.13	28.13	0
1709155800	28.13	0	0.00	28.13	28.13	28.13	0
1709069400	28.13	0	0.00	28.13	28.13	28.13	0
1708983000	28.13	0	0.00	28.13	28.13	28.13	0
1708723800	28.13	0	0.00	28.13	28.13	28.13	0
1708637400	28.13	0	0.00	28.13	28.13	28.13	0
1708551000	28.13	0	0.00	28.13	28.13	28.13	0
1708464600	28.13	0	0.00	28.13	28.13	28.13	0
1708378200	28.13	0	0.00	28.13	28.13	28.13	0
1708119000	28.13	0	0.00	28.13	28.13	28.13	0
1708032600	28.13	0	0.00	28.13	28.13	28.13	0
1707946200	28.13	0	0.00	28.13	28.13	28.13	0
1707514200	28.13	0	0.00	28.13	28.13	28.13	0
1707427800	28.13	0	0.00	28.13	28.13	28.13	0
1707341400	28.13	0.13	0.46	28.13	28.13	28.13	100
1707224400	28	0	0.00	28	28	28	0
1707138000	28	0	0.00	28	28	28	0
1706878800	28	0	0.00	28	28	28	0
1706792400	28	0	0.00	28	28	28	0
1706706000	28	0	0.00	28	28	28	0
1706619600	28	0	0.00	28	28	28	0
1706533200	28	0	0.00	28	28	28	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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