Cemar-Cia Energetica Do Maranhao Historical Data - EQMA3B | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cemar-Cia Energetica Do Maranhao (EQMA3B)
Cemar-Cia Energetica Do Maranhao (EQMA3B) Historical

Cemar-Cia Energetica Do Maranhao (EQMA3B)

27.62

0.00

(0.00%)

Closed May 04 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.37	-7.9026342114	29.99	29.99	29.99	100	29.99	CS
4	-1.36	-4.69289164941	28.98	30	28.51	667	29.40966667	CS
12	-2.37	-7.9026342114	29.99	30	28.51	485	29.52933333	CS
26	1.01	3.79556557685	26.61	30.49	26.61	603	29.21403361	CS
52	6.34	29.7932330827	21.28	30.49	21.01	6329	24.31552152	CS
156	-21.37	-43.6211471729	48.99	48.99	21.01	4050	27.29323894	CS
260	-22.88	-45.3069306931	50.5	50.5	21.01	3777	29.51927497	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	29.99	0	0.00	29.99	29.99	29.99	0
1714685400	29.99	0	0.00	29.99	29.99	29.99	0
1714512600	29.99	0	0.00	29.99	29.99	29.99	0
1714426200	29.99	-0.01	-0.03	29.99	29.99	29.99	100
1714166940	30	0	0.00	30	30	30	0
1714080540	30	0.5	1.69	29.01	30	29.01	300
1713994200	29.5	0	0.00	29.5	29.5	29.5	300
1713907740	29.5	0	0.00	29.5	29.5	29.5	0
1713821340	29.5	0	0.00	29.5	29.5	29.5	200
1713562200	29.5	0	0.00	29.5	29.5	29.5	500
1713475800	29.5	0	0.00	29.5	29.5	29.5	1200
1713389400	29.5	0	0.00	29.5	29.5	29.5	0
1713303000	29.5	0	0.00	29.5	29.5	29.5	0
1713216600	29.5	0.51	1.76	29.5	29.5	29.5	1900
1712957340	28.99	0	0.00	28.99	28.99	28.99	0
1712870940	28.99	0	0.00	28.99	28.99	28.99	0
1712784540	28.99	0	0.00	28.99	28.99	28.99	0
1712698140	28.99	-0.02	-0.07	29.01	29.01	28.51	300
1712611800	29.01	0	0.00	29.01	29.01	29.01	0
1712352600	29.01	0.02	0.07	28.98	29.49	28.98	1200
1712266140	28.99	0.48	1.68	28.55	28.99	28.55	200
1712179740	28.51	-0.94	-3.19	28.51	28.99	28.51	400
1712093400	29.45	0	0.00	29.45	29.45	29.45	0
1712007000	29.45	0	0.00	29.45	29.45	29.45	0
1711661400	29.45	-0.03	-0.10	29.01	29.45	28.61	300
1711574940	29.48	0	0.00	29.48	29.48	29.48	0
1711488540	29.48	-0.51	-1.70	29.16	29.48	29.1	800
1711402140	29.99	0.88	3.02	29.99	29.99	29.99	100
1711143000	29.11	-0.37	-1.26	29.11	29.11	29.11	200
1711056600	29.48	0	0.00	29.48	29.48	29.48	100
1710970200	29.48	-0.01	-0.03	29.48	29.48	29.48	100
1710883740	29.49	0	0.00	29.49	29.49	29.49	1600
1710797400	29.49	0.48	1.65	29.49	29.49	29.49	100
1710538140	29.01	0	0.00	29.01	29.01	29.01	0
1710451740	29.01	-0.34	-1.16	29.01	29.01	29.01	100
1710365400	29.35	-0.01	-0.03	29.36	29.36	29.3	1100
1710278940	29.36	-0.64	-2.13	29.31	29.95	29.3	600
1710192600	30	0	0.00	29.99	30	29.99	500
1709933400	30	0.02	0.07	29.01	30	29.01	400
1709847000	29.98	0.47	1.59	29.98	29.98	29.98	200
1709760600	29.51	0	0.00	29.51	29.51	29.51	0
1709674200	29.51	-0.43	-1.44	29.99	29.99	29.51	500
1709587800	29.94	0	0.00	29.94	29.94	29.94	0
1709328600	29.94	0	0.00	29.94	29.94	29.94	0
1709242200	29.94	-0.06	-0.20	29.21	29.94	29.21	200
1709155800	30	0	0.00	30	30	30	100
1709069400	30	0	0.00	29.01	30	29.01	1600
1708982940	30	0	0.00	30	30	30	0
1708723740	30	0	0.00	30	30	30	0
1708637340	30	0	0.00	30	30	30	0
1708550940	30	0	0.00	30	30	30	100
1708464600	30	0.51	1.73	29.49	30	29.49	200
1708378200	29.49	0	0.00	29.49	29.49	29.49	0
1708119000	29.49	-0.31	-1.04	29.01	29.49	29.01	200
1708032600	29.8	-0.13	-0.43	29.99	30	29.8	600
1707946200	29.93	0.44	1.49	29.99	29.99	29.93	200
1707514200	29.49	0	0.00	29.49	29.49	29.49	0
1707427800	29.49	0	0.00	29.49	29.49	29.49	0
1707341400	29.49	0.48	1.65	29.49	29.49	29	1800
1707255000	29.01	0.49	1.72	28.59	29.49	28.59	800
1707168600	28.52	-0.36	-1.25	28.99	30.49	28.52	4300

Cemar-Cia Energetica Do ... ON

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