Companhia Energetica de Brasilia CEB (CEBR3)

CEBR3
🏛️ ブラジル →
23.11
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 23.36 23.54 23.11 23.11 0.0M
2025-09-26 22.92 23.40 22.92 23.11 0.0M
2025-09-25 23.73 23.75 23.15 23.47 0.0M
2025-09-24 23.39 23.70 23.11 23.60 0.0M
2025-09-23 22.76 23.39 22.75 23.39 0.0M
2025-09-22 22.33 22.99 22.33 22.81 0.0M
2025-09-19 22.32 23.80 22.21 22.63 0.0M
2025-09-18 22.08 22.31 22.06 22.06 0.0M
2025-09-17 22.42 22.90 22.00 22.02 0.0M
2025-09-16 22.59 22.77 22.37 22.40 0.0M
2025-09-15 22.51 22.69 22.26 22.41 0.0M
2025-09-12 22.55 22.97 22.50 22.51 0.0M
2025-09-11 23.44 23.49 22.51 22.55 0.0M
2025-09-10 23.50 23.78 22.70 23.16 0.0M
2025-09-09 23.92 24.73 23.92 24.72 0.1M
2025-09-08 24.07 24.08 23.80 24.01 0.0M
2025-09-05 23.57 24.13 23.57 23.70 0.0M
2025-09-04 23.28 23.60 22.81 23.51 0.0M
2025-09-03 23.65 23.65 22.95 23.29 0.0M
2025-09-02 25.00 25.25 24.89 25.25 0.0M
2025-09-01 24.90 25.70 24.19 24.88 0.0M
2025-08-29 24.79 25.46 24.70 24.93 0.0M
2025-08-28 24.20 24.68 24.20 24.46 0.0M
2025-08-27 24.09 24.20 24.01 24.18 0.0M
2025-08-26 23.39 24.59 23.39 24.09 0.0M
2025-08-25 22.89 24.00 22.86 23.50 0.0M
2025-08-22 22.89 22.89 22.38 22.57 0.0M
2025-08-21 22.86 22.86 22.31 22.50 0.0M
2025-08-20 22.60 22.79 22.23 22.63 0.0M
2025-08-19 21.85 22.60 21.85 22.60 0.0M
2025-08-18 22.30 22.86 21.88 22.13 0.0M
2025-08-15 21.99 22.44 21.77 21.82 0.0M
2025-08-14 21.31 22.36 21.31 21.99 0.0M
2025-08-13 20.50 21.55 20.42 21.30 0.0M
2025-08-12 19.08 19.25 19.08 19.25 0.0M
2025-08-11 19.21 19.21 19.02 19.02 0.0M
2025-08-08 19.69 19.69 19.12 19.20 0.0M
2025-08-07 19.40 19.56 19.40 19.55 0.0M
2025-08-06 19.58 19.58 19.40 19.40 0.0M
2025-08-05 19.48 19.48 19.47 19.47 0.0M
2025-08-04 19.52 19.66 19.00 19.60 0.0M
2025-08-01 19.80 19.80 19.47 19.47 0.0M
2025-07-31 19.59 19.88 19.48 19.88 0.0M
2025-07-30 19.32 19.41 19.17 19.41 0.0M
2025-07-29 19.60 19.60 19.23 19.45 0.0M
2025-07-28 19.50 19.88 19.40 19.40 0.0M
2025-07-25 19.14 19.36 19.09 19.36 0.0M
2025-07-24 19.00 19.09 18.99 18.99 0.0M
2025-07-23 19.12 19.28 19.04 19.15 0.0M
2025-07-22 19.15 19.23 18.99 18.99 0.0M
2025-07-21 19.29 19.31 19.05 19.17 0.0M
2025-07-18 19.52 19.57 19.28 19.43 0.0M
2025-07-17 19.40 19.52 19.31 19.52 0.0M
2025-07-16 19.56 19.64 19.25 19.53 0.0M
2025-07-15 19.87 19.87 19.50 19.68 0.0M
2025-07-14 19.69 19.85 19.51 19.51 0.0M
2025-07-11 19.67 20.01 19.65 19.66 0.0M
2025-07-10 20.07 20.07 19.65 19.91 0.0M
2025-07-09 19.83 19.97 19.76 19.97 0.0M
2025-07-08 20.01 20.09 19.61 20.00 0.0M
2025-07-07 19.99 20.03 19.96 20.01 0.0M
2025-07-04 19.99 20.00 19.71 19.99 0.0M
2025-07-03 20.00 20.03 19.67 19.70 0.0M
2025-07-02 19.32 19.91 19.32 19.60 0.0M
2025-07-01 19.40 20.20 19.16 19.32 0.0M
2025-06-30 18.64 19.33 18.56 19.32 0.0M
2025-06-27 18.72 18.87 18.42 18.70 0.0M
2025-06-26 18.49 18.78 18.41 18.41 0.0M
2025-06-25 18.26 19.00 18.25 18.37 0.0M
2025-06-24 18.75 18.75 18.23 18.25 0.0M
2025-06-23 18.70 18.75 18.62 18.62 0.0M
2025-06-20 18.76 18.89 18.70 18.89 0.0M
2025-06-18 18.88 18.90 18.76 18.76 0.0M
2025-06-17 18.93 19.04 18.71 18.81 0.0M
2025-06-16 18.91 19.01 18.90 19.01 0.0M
2025-06-13 18.65 18.93 18.45 18.93 0.0M
2025-06-12 18.62 19.00 18.35 18.80 0.0M
2025-06-11 18.59 18.76 18.57 18.70 0.0M
2025-06-10 18.59 18.61 18.34 18.61 0.0M
2025-06-09 18.67 18.68 18.35 18.35 0.0M
2025-06-06 18.99 19.08 18.40 18.40 0.0M
2025-06-05 18.82 18.90 18.69 18.69 0.0M
2025-06-04 19.30 19.30 18.91 18.91 0.0M
2025-06-03 19.10 19.30 18.99 19.30 0.0M
2025-06-02 19.10 19.10 18.72 19.10 0.0M
2025-05-30 18.89 19.10 18.89 19.10 0.0M
2025-05-29 19.91 19.91 18.70 18.70 0.0M
2025-05-28 18.60 19.01 18.60 18.68 0.0M
2025-05-27 19.06 19.06 18.60 18.60 0.0M
2025-05-26 18.31 18.70 18.31 18.70 0.0M
2025-05-23 18.79 18.80 18.05 18.32 0.0M
2025-05-22 18.42 18.59 18.28 18.37 0.0M
2025-05-21 18.48 19.00 18.35 18.45 0.0M
2025-05-20 18.89 18.89 18.69 18.69 0.0M
2025-05-19 18.82 19.29 18.52 18.52 0.0M
2025-05-16 19.29 19.29 18.81 18.81 0.0M
2025-05-15 18.99 19.00 18.80 18.80 0.0M
2025-05-14 19.07 19.86 18.75 19.19 0.0M
2025-05-13 18.90 19.23 18.53 19.23 0.0M
2025-05-12 18.98 18.98 18.53 18.90 0.0M
2025-05-09 18.33 18.51 18.33 18.51 0.0M
2025-05-08 18.36 18.45 18.30 18.30 0.0M
2025-05-07 18.50 18.50 18.35 18.35 0.0M
2025-05-06 18.78 18.78 18.48 18.76 0.0M
2025-05-05 18.90 18.90 18.22 18.60 0.0M
2025-05-02 18.95 19.10 18.11 19.09 0.0M
2025-04-30 19.37 19.37 18.67 19.05 0.0M
2025-04-29 19.13 19.13 18.63 18.63 0.0M
2025-04-28 18.77 19.04 18.63 18.63 0.0M
2025-04-25 18.85 19.15 18.85 19.04 0.0M
2025-04-24 19.91 20.19 19.30 19.90 0.0M
2025-04-23 19.89 20.18 19.54 19.96 0.0M
2025-04-22 18.80 20.00 18.80 19.89 0.0M
2025-04-17 19.00 19.83 18.52 19.66 0.0M
2025-04-16 18.00 19.00 18.00 19.00 0.0M
2025-04-15 18.05 18.05 17.58 18.00 0.0M
2025-04-14 18.00 18.15 18.00 18.15 0.0M
2025-04-11 17.85 18.00 17.31 17.95 0.0M
2025-04-10 17.70 17.97 17.70 17.85 0.0M
2025-04-09 17.81 18.00 17.63 17.99 0.0M
2025-04-08 18.10 18.10 17.81 18.00 0.0M
2025-04-07 18.29 18.35 17.91 18.10 0.0M
2025-04-04 18.40 18.47 18.13 18.13 0.0M
2025-04-03 18.06 18.51 18.06 18.51 0.0M
2025-04-02 18.20 18.80 18.05 18.55 0.0M
2025-04-01 18.17 18.50 18.17 18.20 0.0M
2025-03-31 17.92 18.00 17.90 18.00 0.0M
2025-03-28 18.05 18.10 18.00 18.00 0.0M
2025-03-27 18.28 18.28 18.09 18.19 0.0M
2025-03-26 18.20 18.30 18.01 18.19 0.0M
2025-03-25 18.12 18.68 17.90 18.15 0.0M
2025-03-24 17.79 18.19 17.51 18.10 0.0M
2025-03-21 17.00 17.25 17.00 17.19 0.0M
2025-03-20 17.20 17.20 17.19 17.19 0.0M
2025-03-19 17.48 17.48 16.97 17.19 0.0M
2025-03-18 17.15 17.45 17.14 17.21 0.0M
2025-03-17 17.00 17.07 16.91 17.07 0.0M
2025-03-14 16.90 17.05 16.75 16.80 0.0M
2025-03-13 16.95 17.10 16.73 16.95 0.0M
2025-03-12 16.83 17.09 16.83 16.96 0.0M
2025-03-11 16.95 17.10 16.87 17.10 0.0M
2025-03-10 16.74 17.10 16.74 17.10 0.0M
2025-03-07 17.16 17.16 16.90 17.10 0.0M
2025-03-06 16.79 17.00 16.77 16.99 0.0M
2025-03-05 16.99 17.14 16.85 17.04 0.0M
2025-02-28 16.76 16.99 16.76 16.99 0.0M
2025-02-27 16.86 16.99 16.73 16.99 0.0M
2025-02-26 17.13 17.13 16.82 17.00 0.0M
2025-02-25 17.20 17.20 16.85 16.86 0.0M
2025-02-24 17.42 17.42 16.68 16.68 0.0M
2025-02-21 17.20 17.45 17.00 17.00 0.0M
2025-02-20 16.98 17.25 16.89 17.17 0.0M
2025-02-19 16.73 17.07 16.73 17.07 0.0M
2025-02-18 16.98 16.98 16.98 16.98 0.0M
2025-02-17 17.18 17.18 17.00 17.08 0.0M
2025-02-14 17.29 17.29 16.90 16.97 0.0M
2025-02-13 17.00 17.00 16.62 16.64 0.0M
2025-02-12 17.11 17.19 17.06 17.17 0.0M
2025-02-11 17.24 17.24 17.11 17.11 0.0M
2025-02-10 17.28 17.28 17.11 17.11 0.0M
2025-02-07 17.24 17.80 17.24 17.24 0.0M
2025-02-06 17.74 17.74 17.34 17.60 0.0M
2025-02-05 17.04 17.55 16.96 17.55 0.0M
2025-02-04 16.88 17.04 16.86 17.04 0.0M
2025-02-03 16.94 17.46 16.75 17.03 0.0M
2025-01-31 16.77 16.88 16.66 16.86 0.0M
2025-01-30 16.50 16.99 16.22 16.77 0.0M
2025-01-29 16.44 16.50 16.01 16.49 0.0M
2025-01-28 16.10 16.15 15.89 16.15 0.0M
2025-01-27 15.86 16.28 15.64 16.10 0.0M
2025-01-24 15.85 15.89 15.50 15.89 0.0M
2025-01-23 15.83 15.96 15.70 15.79 0.0M
2025-01-22 15.98 15.98 15.82 15.83 0.0M
2025-01-21 15.94 15.99 15.79 15.97 0.0M
2025-01-20 16.29 16.29 16.12 16.12 0.0M
2025-01-17 15.85 16.37 15.84 16.37 0.0M
2025-01-16 15.90 16.49 15.90 16.49 0.0M
2025-01-15 15.66 16.46 15.66 15.85 0.0M
2025-01-14 15.85 15.85 15.70 15.85 0.0M
2025-01-13 15.70 15.88 15.52 15.87 0.0M
2025-01-10 15.97 15.97 15.89 15.89 0.0M
2025-01-09 15.75 15.90 15.75 15.90 0.0M
2025-01-08 15.89 15.90 15.61 15.90 0.0M
2025-01-07 15.81 15.97 15.81 15.90 0.0M
2025-01-06 15.95 15.99 15.51 15.95 0.0M
2025-01-03 15.63 15.94 15.50 15.94 0.0M
2025-01-02 16.16 16.16 15.65 15.81 0.0M