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
2021-12-30 15.50 15.94 15.04 15.94 0.0M
2021-12-29 16.15 16.15 15.95 16.00 0.0M
2021-12-28 15.75 16.09 15.74 16.08 0.0M
2021-12-27 15.74 15.75 15.04 15.75 0.0M
2021-12-23 15.41 15.93 15.07 15.07 0.0M
2021-12-22 15.88 16.04 15.88 15.94 0.0M
2021-12-21 16.09 16.15 15.99 15.99 0.0M
2021-12-20 15.65 15.99 15.65 15.95 0.0M
2021-12-17 16.14 16.14 16.12 16.12 0.0M
2021-12-16 16.12 16.12 15.87 16.08 0.0M
2021-12-15 16.14 16.14 15.38 15.85 0.0M
2021-12-14 16.28 16.28 15.51 16.15 0.0M
2021-12-13 16.00 16.30 15.90 15.90 0.0M
2021-12-10 15.94 16.14 15.90 16.00 0.0M
2021-12-09 15.90 16.39 15.72 15.72 0.0M
2021-12-08 16.00 16.47 15.60 15.93 0.0M
2021-12-07 16.28 16.30 16.00 16.10 0.0M
2021-12-06 16.74 16.80 16.02 16.11 0.0M
2021-12-03 16.69 16.79 16.28 16.60 0.0M
2021-12-02 16.80 16.80 16.80 16.80 0.0M
2021-12-01 16.65 18.24 16.31 16.60 0.0M
2021-11-30 15.62 16.99 15.62 16.60 0.0M
2021-11-29 16.61 16.65 16.00 16.00 0.0M
2021-11-26 17.69 18.00 16.52 16.78 0.0M
2021-11-25 17.75 18.23 17.45 17.46 0.0M
2021-11-24 18.01 18.10 17.85 18.10 0.0M
2021-11-23 17.55 17.99 17.55 17.85 0.0M
2021-11-22 18.10 18.10 17.95 17.95 0.0M
2021-11-19 17.90 18.00 17.46 18.00 0.0M
2021-11-18 17.60 17.69 17.50 17.69 0.0M
2021-11-17 17.90 18.19 17.00 17.33 0.0M
2021-11-16 17.70 18.00 17.50 17.89 0.0M
2021-11-12 18.00 18.00 17.50 17.70 0.0M
2021-11-11 17.76 17.99 17.50 17.68 0.0M
2021-11-10 18.22 18.34 17.71 17.71 0.0M
2021-11-09 19.00 19.05 18.20 18.35 0.0M
2021-11-08 18.44 19.00 18.44 19.00 0.0M
2021-11-05 17.88 18.31 17.88 18.25 0.0M
2021-11-04 19.20 19.20 17.49 17.49 0.0M
2021-11-03 19.97 19.98 19.11 19.33 0.0M
2021-11-01 20.01 20.30 19.80 19.80 0.0M
2021-10-29 21.21 21.21 20.00 20.00 0.0M
2021-10-28 21.80 22.00 20.70 20.72 0.0M
2021-10-27 21.83 22.70 21.34 21.35 0.0M
2021-10-26 21.89 22.75 21.80 21.80 0.0M
2021-10-25 21.00 21.99 21.00 21.07 0.0M
2021-10-22 22.00 22.00 20.05 20.30 0.0M
2021-10-21 24.25 24.25 22.00 23.38 0.0M
2021-10-20 23.00 24.89 23.00 24.48 0.0M
2021-10-19 24.95 25.37 24.00 24.00 0.0M
2021-10-18 25.40 25.41 24.50 24.95 0.0M
2021-10-15 26.04 26.04 24.60 25.40 0.0M
2021-10-11 26.82 26.82 26.82 26.82 0.0M
2021-10-08 26.12 26.12 26.12 26.12 0.0M
2021-10-07 26.37 26.82 26.12 26.12 0.0M
2021-10-05 25.57 25.57 25.57 25.57 0.0M
2021-10-04 24.86 24.86 24.86 24.86 0.0M
2021-09-29 24.44 24.44 24.44 24.44 0.0M
2021-09-28 24.66 24.66 24.44 24.44 0.0M
2021-09-27 24.58 25.14 24.58 24.74 0.0M
2021-09-24 25.14 25.14 25.14 25.14 0.0M
2021-09-23 24.84 25.56 24.30 25.14 0.0M
2021-09-22 25.98 25.98 23.76 24.30 0.0M
2021-09-21 26.40 26.40 25.70 26.40 0.0M
2021-09-20 26.54 26.54 25.14 26.11 0.0M
2021-09-17 27.51 27.52 26.12 26.82 0.0M
2021-09-16 26.30 26.96 25.70 26.94 0.1M
2021-09-14 22.63 24.03 22.63 24.03 0.0M
2021-09-10 23.47 23.47 23.47 23.47 0.0M
2021-09-08 23.33 23.33 23.33 23.33 0.0M
2021-09-03 24.19 24.19 24.19 24.19 0.0M
2021-09-01 23.50 24.22 23.50 24.20 0.0M
2021-08-30 24.43 24.43 24.28 24.30 0.0M
2021-08-24 24.54 24.54 24.25 24.44 0.0M
2021-08-19 24.43 24.44 24.43 24.44 0.0M
2021-08-13 24.17 24.56 24.16 24.56 0.0M
2021-08-12 24.25 24.56 24.25 24.56 0.0M
2021-08-09 24.58 24.69 24.31 24.55 0.0M
2021-08-03 24.71 24.72 24.71 24.72 0.0M
2021-08-02 24.41 24.44 23.75 24.44 0.0M
2021-07-30 24.62 24.62 24.44 24.44 0.0M
2021-07-29 24.44 24.44 24.44 24.44 0.0M
2021-07-28 25.13 25.42 23.75 24.44 0.0M
2021-07-27 25.14 25.14 25.14 25.14 0.0M
2021-07-23 25.28 25.28 25.28 25.28 0.0M
2021-07-16 25.47 25.47 24.61 25.37 0.0M
2021-07-15 23.75 25.12 23.75 25.11 0.0M
2021-07-14 25.13 25.13 24.86 25.11 0.0M
2021-07-12 24.44 24.44 24.44 24.44 0.0M
2021-07-08 23.64 25.00 23.40 23.40 0.0M
2021-07-06 24.59 24.59 24.17 24.41 0.0M
2021-07-05 24.83 25.27 24.45 24.46 0.0M
2021-07-02 25.14 25.42 25.04 25.41 0.0M
2021-07-01 25.86 25.86 25.00 25.42 0.0M
2021-06-30 24.86 25.98 24.46 25.55 0.0M
2021-06-29 25.84 26.26 25.44 25.98 0.0M
2021-06-28 26.53 26.70 26.52 26.52 0.0M
2021-06-25 26.71 26.71 25.72 26.71 0.0M
2021-06-24 27.03 27.03 25.56 26.23 0.0M
2021-06-23 26.26 26.56 25.42 26.52 0.0M
2021-06-22 26.94 26.94 26.78 26.78 0.0M
2021-06-21 26.34 26.81 26.00 26.00 0.0M
2021-06-18 26.95 26.97 26.23 26.96 0.0M
2021-06-17 27.06 27.07 26.22 26.78 0.0M
2021-06-16 26.78 26.96 26.40 26.91 0.0M
2021-06-15 27.00 27.01 26.13 26.75 0.0M
2021-06-14 27.07 27.07 26.34 27.04 0.0M
2021-06-11 26.36 26.84 26.33 26.84 0.0M
2021-06-10 27.22 27.22 26.33 27.07 0.0M
2021-06-09 26.81 26.93 26.40 26.82 0.0M
2021-06-08 27.10 27.10 26.68 26.93 0.0M
2021-06-07 26.82 26.93 26.68 26.82 0.0M
2021-06-04 26.94 26.96 26.94 26.96 0.0M
2021-06-02 26.81 26.96 26.81 26.96 0.0M
2021-06-01 27.01 27.05 26.96 26.96 0.0M
2021-05-31 27.06 27.06 26.96 27.03 0.0M
2021-05-28 26.13 26.95 26.12 26.93 0.0M
2021-05-27 27.00 27.07 25.95 27.07 0.0M
2021-05-25 27.03 27.03 26.82 27.03 0.0M
2021-05-24 25.84 27.03 25.84 27.03 0.0M
2021-05-21 26.33 26.33 25.14 25.84 0.0M
2021-05-20 25.63 26.11 25.14 25.84 0.0M
2021-05-19 25.84 26.21 25.84 26.21 0.0M
2021-05-18 26.31 27.01 25.85 26.47 0.0M
2021-05-17 27.17 27.17 26.54 26.95 0.0M
2021-05-14 26.84 27.20 26.56 26.96 0.0M
2021-05-13 26.12 26.40 26.09 26.40 0.0M
2021-05-12 26.68 26.68 26.12 26.12 0.0M
2021-05-11 26.24 26.24 25.14 25.92 0.0M
2021-05-10 26.83 26.85 25.14 26.54 0.0M
2021-05-07 27.18 27.66 26.66 26.68 0.0M
2021-05-06 26.54 27.79 25.84 27.79 0.0M
2021-05-05 25.85 26.87 25.85 26.69 0.0M
2021-05-04 24.23 25.17 24.23 25.17 0.0M
2021-05-03 25.52 25.99 23.77 24.82 0.1M
2021-04-30 23.06 23.41 23.06 23.41 0.0M
2021-04-29 23.12 23.19 23.12 23.19 0.0M
2021-04-28 23.19 23.19 23.19 23.19 0.0M
2021-04-27 23.18 23.18 23.18 23.18 0.0M
2021-04-26 23.19 23.53 23.18 23.18 0.0M
2021-04-23 23.17 23.18 22.83 23.18 0.0M
2021-04-22 22.95 22.95 22.83 22.83 0.0M
2021-04-20 22.83 22.83 22.83 22.83 0.0M
2021-04-19 23.88 24.58 22.83 22.83 0.0M
2021-04-16 23.18 23.65 23.06 23.65 0.0M
2021-04-15 23.24 23.41 23.24 23.41 0.0M
2021-04-14 23.39 23.40 22.71 22.71 0.0M
2021-04-13 22.82 23.30 22.82 23.30 0.0M
2021-04-12 22.31 22.31 22.31 22.31 0.0M
2021-04-09 21.66 21.66 21.66 21.66 0.0M
2021-04-08 21.66 22.23 21.66 21.66 0.0M
2021-04-07 22.12 22.83 22.12 22.83 0.0M
2021-04-06 21.77 21.77 21.66 21.66 0.0M
2021-04-05 21.66 21.66 21.66 21.66 0.0M
2021-04-01 21.66 22.24 21.54 21.55 0.0M
2021-03-31 23.38 23.38 21.54 21.66 0.1M
2021-03-30 20.18 21.66 20.18 21.66 0.1M
2021-03-29 18.72 20.49 18.72 20.08 0.0M
2021-03-26 17.68 18.09 17.44 18.09 0.0M
2021-03-25 16.96 17.66 16.96 17.66 0.0M
2021-03-24 16.96 16.96 16.96 16.96 0.0M
2021-03-23 16.95 16.96 16.80 16.95 0.0M
2021-03-22 16.94 16.94 16.94 16.94 0.0M
2021-03-19 16.73 16.73 16.72 16.73 0.0M
2021-03-18 16.73 16.73 16.73 16.73 0.0M
2021-03-17 16.72 16.73 16.72 16.73 0.0M
2021-03-16 16.72 16.72 16.72 16.72 0.0M
2021-03-15 16.39 16.73 16.39 16.73 0.0M
2021-03-12 16.27 16.27 16.27 16.27 0.0M
2021-03-11 16.27 16.27 16.27 16.27 0.0M
2021-03-08 16.27 16.27 16.26 16.26 0.0M
2021-03-05 16.27 16.27 16.27 16.27 0.0M
2021-03-04 15.69 16.33 15.69 16.27 0.0M
2021-03-03 15.45 15.45 15.45 15.45 0.0M
2021-03-02 15.45 15.57 15.45 15.57 0.0M
2021-03-01 15.34 15.67 15.34 15.57 0.0M
2021-02-26 15.67 15.67 15.67 15.67 0.0M
2021-02-25 15.69 15.69 15.23 15.23 0.0M
2021-02-23 15.56 15.69 15.10 15.69 0.0M
2021-02-22 15.69 15.69 15.06 15.06 0.1M
2021-02-19 15.67 15.69 15.67 15.69 0.0M
2021-02-18 15.22 15.22 15.22 15.22 0.0M
2021-02-17 15.06 15.34 15.06 15.34 0.0M
2021-02-12 15.68 15.69 15.08 15.08 0.0M
2021-02-10 15.68 15.69 15.68 15.69 0.0M
2021-02-09 15.50 15.51 15.50 15.51 0.0M
2021-02-08 15.50 15.51 15.28 15.51 0.0M
2021-02-05 15.28 15.50 15.28 15.50 0.0M
2021-02-04 14.87 14.87 14.87 14.87 0.0M
2021-02-03 14.87 14.87 14.87 14.87 0.0M
2021-02-01 14.99 15.06 14.99 15.06 0.0M
2021-01-29 15.32 15.32 15.32 15.32 0.0M
2021-01-28 15.10 15.10 14.99 14.99 0.0M
2021-01-27 14.64 14.64 14.64 14.64 0.0M
2021-01-26 15.51 15.51 14.87 15.16 0.0M
2021-01-22 15.18 15.32 14.99 14.99 0.0M
2021-01-21 15.10 15.57 14.75 14.99 0.0M
2021-01-20 16.23 16.27 14.40 14.40 0.1M
2021-01-19 16.27 16.27 15.80 16.16 0.0M
2021-01-18 15.69 15.69 15.69 15.69 0.0M
2021-01-15 15.63 15.63 15.63 15.63 0.0M
2021-01-14 15.63 15.63 15.63 15.63 0.0M
2021-01-12 15.57 15.57 15.57 15.57 0.0M
2021-01-08 15.34 15.34 15.34 15.34 0.0M
2021-01-06 15.22 15.81 15.22 15.69 0.0M
2021-01-05 14.63 15.92 14.63 15.22 0.0M
2021-01-04 15.22 15.51 14.52 15.51 0.1M