S&P TSX Capped Composite...

US Dollar vs CAD

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 (CSRN3)
Cia Energetica Rio Grande Norte Cosern (CSRN3) Historical

CSRN3 Cia Energetica Rio Grande Norte Cosern

25.40

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 15 minutes

CSRN3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	25.40	0.00	0.00%	25.40	25.40	25.40	0
May 08 2024	25.40	0.30	1.20%	24.25	25.40	24.25	300
May 07 2024	25.10	0.00	0.00%	25.10	25.10	25.10	0
May 06 2024	25.10	0.58	2.37%	23.80	25.10	23.80	200
May 03 2024	24.52	0.00	0.00%	24.52	24.52	24.52	0
May 02 2024	24.52	0.00	0.00%	24.52	24.52	24.52	100
Apr 30 2024	24.52	1.01	4.30%	23.70	24.52	23.70	300
Apr 29 2024	23.51	-1.00	-4.08%	23.52	23.52	23.51	200
Apr 26 2024	24.51	0.01	0.04%	23.50	24.51	23.50	200
Apr 25 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
Apr 24 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
Apr 23 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
Apr 22 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
Apr 19 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
Apr 18 2024	24.50	0.50	2.08%	24.50	24.50	24.50	200
Apr 17 2024	24.00	-1.50	-5.88%	25.54	25.54	24.00	900
Apr 16 2024	25.50	1.09	4.47%	24.60	25.50	24.60	200
Apr 15 2024	24.41	-2.09	-7.89%	24.41	24.41	24.41	200
Apr 12 2024	26.50	0.00	0.00%	26.50	26.50	26.50	0
Apr 11 2024	26.50	0.72	2.79%	25.77	26.50	25.77	500
Apr 10 2024	25.78	0.00	0.00%	25.78	25.78	25.78	0
Apr 09 2024	25.78	0.00	0.00%	25.78	25.78	25.78	0
Apr 08 2024	25.78	-0.72	-2.72%	25.80	25.80	25.00	300
Apr 05 2024	26.50	0.00	0.00%	26.50	26.50	26.50	0
Apr 04 2024	26.50	1.00	3.92%	26.50	26.50	26.50	100
Apr 03 2024	25.50	0.51	2.04%	24.98	25.50	24.98	400
Apr 02 2024	24.99	0.49	2.00%	25.00	25.00	24.18	300
Apr 01 2024	24.50	0.50	2.08%	24.50	24.50	24.50	500
Mar 28 2024	24.00	-2.99	-11.08%	25.93	25.95	24.00	2,200
Mar 27 2024	26.99	2.33	9.45%	25.30	27.00	25.30	600
Mar 26 2024	24.66	0.00	0.00%	24.66	24.66	24.66	0
Mar 25 2024	24.66	0.66	2.75%	24.30	24.66	24.30	200
Mar 22 2024	24.00	-0.86	-3.46%	23.55	24.72	23.40	1,900
Mar 21 2024	24.86	0.30	1.22%	24.00	25.18	24.00	2,800
Mar 20 2024	24.56	-0.09	-0.37%	24.56	24.56	24.56	100
Mar 19 2024	24.65	1.55	6.71%	23.10	25.97	23.10	2,400
Mar 18 2024	23.10	0.00	0.00%	23.11	23.37	23.10	400
Mar 15 2024	23.10	0.10	0.43%	22.85	23.10	22.85	500
Mar 14 2024	23.00	-4.89	-17.53%	23.98	25.00	22.01	4,900
Mar 13 2024	27.89	0.00	0.00%	27.89	27.89	27.89	0
Mar 12 2024	27.89	0.00	0.00%	27.89	27.89	27.89	0
Mar 11 2024	27.89	0.00	0.00%	27.89	27.89	27.89	0
Mar 08 2024	27.89	0.89	3.30%	27.00	27.89	27.00	800
Mar 07 2024	27.00	-0.49	-1.78%	27.00	27.00	27.00	200
Mar 06 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Mar 05 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Mar 04 2024	27.49	0.00	0.00%	27.49	27.49	27.49	0
Mar 01 2024	27.49	0.59	2.19%	26.92	27.49	26.92	200
Feb 29 2024	26.90	-0.60	-2.18%	26.90	26.90	26.90	100
Feb 28 2024	27.50	-1.50	-5.17%	27.50	27.50	27.50	100
Feb 27 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0
Feb 26 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0
Feb 23 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0
Feb 22 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0
Feb 21 2024	29.00	-0.84	-2.82%	27.51	29.00	27.51	200
Feb 20 2024	29.84	1.44	5.07%	28.83	29.84	28.83	300
Feb 19 2024	28.40	0.00	0.00%	28.40	28.40	28.40	0
Feb 16 2024	28.40	0.00	0.00%	28.39	28.40	28.39	200
Feb 15 2024	28.40	0.00	0.00%	28.40	28.40	28.40	0
Feb 14 2024	28.40	0.00	0.00%	28.40	28.40	28.40	0

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