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
2022-12-29 7.96 7.97 7.81 7.88 0.0M
2022-12-28 7.98 8.03 7.96 8.03 0.0M
2022-12-27 7.79 7.79 7.77 7.77 0.0M
2022-12-26 8.30 8.30 8.02 8.13 0.0M
2022-12-23 8.33 8.37 7.90 8.30 0.0M
2022-12-22 8.34 8.51 8.34 8.51 0.0M
2022-12-21 8.07 8.24 7.97 7.97 0.0M
2022-12-20 8.18 8.18 8.12 8.12 0.0M
2022-12-19 7.73 8.35 7.73 7.73 0.0M
2022-12-16 7.81 8.23 7.48 7.48 0.0M
2022-12-15 8.05 8.13 7.75 7.75 0.0M
2022-12-14 7.48 8.51 7.48 8.51 0.0M
2022-12-13 7.55 8.22 7.54 7.63 0.0M
2022-12-12 7.88 7.88 7.54 7.54 0.0M
2022-12-09 7.85 7.86 7.85 7.86 0.0M
2022-12-08 7.73 7.92 7.66 7.85 0.0M
2022-12-07 7.78 7.80 7.72 7.72 0.0M
2022-12-06 8.11 8.12 8.11 8.11 0.0M
2022-12-05 8.48 8.48 8.12 8.13 0.0M
2022-12-02 7.74 8.51 7.66 8.51 0.0M
2022-12-01 7.70 7.82 7.65 7.73 0.0M
2022-11-30 7.89 8.11 7.70 7.70 0.0M
2022-11-29 7.89 8.15 7.89 7.89 0.0M
2022-11-28 7.82 7.89 7.69 7.75 0.0M
2022-11-25 7.84 7.84 7.65 7.72 0.0M
2022-11-24 8.14 8.51 7.71 7.82 0.0M
2022-11-23 8.42 8.58 8.13 8.13 0.0M
2022-11-22 8.52 8.52 8.40 8.47 0.0M
2022-11-21 8.70 9.00 8.60 8.60 0.0M
2022-11-18 8.60 9.01 8.60 8.70 0.0M
2022-11-17 9.08 9.08 8.57 8.60 0.0M
2022-11-16 9.09 9.12 9.08 9.12 0.0M
2022-11-14 9.09 9.97 9.05 9.08 0.0M
2022-11-11 9.09 9.92 9.08 9.08 0.0M
2022-11-10 9.60 10.04 9.28 9.28 0.0M
2022-11-09 10.11 10.11 10.09 10.10 0.0M
2022-11-08 10.12 10.12 9.41 10.11 0.0M
2022-11-07 9.97 10.43 9.78 10.13 0.0M
2022-11-04 9.78 9.97 9.78 9.97 0.0M
2022-11-03 10.04 10.04 9.28 9.78 0.0M
2022-11-01 9.65 9.66 9.53 9.58 0.0M
2022-10-31 10.08 10.16 10.06 10.06 0.0M
2022-10-28 10.41 10.49 10.20 10.20 0.0M
2022-10-27 10.33 10.33 10.31 10.31 0.0M
2022-10-26 10.97 10.97 10.21 10.21 0.0M
2022-10-25 11.25 11.25 10.89 11.00 0.0M
2022-10-24 11.27 11.29 10.65 11.29 0.0M
2022-10-21 10.80 10.89 10.80 10.80 0.0M
2022-10-20 10.49 10.77 10.41 10.73 0.0M
2022-10-19 10.70 10.73 10.41 10.42 0.0M
2022-10-18 10.51 10.71 10.51 10.70 0.0M
2022-10-17 10.49 10.49 10.49 10.49 0.0M
2022-10-14 10.49 10.73 10.49 10.49 0.0M
2022-10-13 10.74 10.77 10.45 10.73 0.0M
2022-10-11 10.79 10.80 10.20 10.34 0.0M
2022-10-10 10.72 10.80 10.72 10.80 0.0M
2022-10-07 10.47 10.80 10.47 10.80 0.0M
2022-10-06 10.36 10.84 10.36 10.36 0.0M
2022-10-05 10.49 10.49 10.16 10.20 0.0M
2022-10-04 10.28 10.74 10.16 10.49 0.0M
2022-10-03 10.45 10.45 9.68 10.28 0.0M
2022-09-30 10.08 10.46 10.08 10.43 0.0M
2022-09-29 10.00 10.08 10.00 10.08 0.0M
2022-09-28 9.78 10.08 9.78 10.08 0.0M
2022-09-27 10.15 10.16 10.08 10.08 0.0M
2022-09-26 10.16 10.28 9.86 10.15 0.0M
2022-09-23 9.93 10.16 9.93 10.16 0.0M
2022-09-22 9.76 10.52 9.68 10.06 0.0M
2022-09-21 9.90 10.00 9.71 9.71 0.0M
2022-09-20 10.97 10.97 10.00 10.00 0.0M
2022-09-19 10.28 10.28 10.03 10.20 0.0M
2022-09-16 10.16 10.16 10.16 10.16 0.0M
2022-09-15 10.33 10.33 10.08 10.33 0.0M
2022-09-14 10.41 10.41 10.01 10.33 0.0M
2022-09-13 10.03 10.41 10.01 10.41 0.0M
2022-09-12 10.00 10.20 9.96 10.03 0.0M
2022-09-09 10.00 10.00 10.00 10.00 0.0M
2022-09-08 9.70 10.49 9.70 9.93 0.0M
2022-09-06 10.08 10.30 9.88 10.07 0.0M
2022-09-05 10.33 10.34 10.08 10.08 0.0M
2022-09-02 10.61 10.61 10.21 10.33 0.0M
2022-09-01 10.53 10.53 10.53 10.53 0.0M
2022-08-31 10.49 10.53 10.46 10.53 0.0M
2022-08-30 10.55 10.57 10.33 10.50 0.0M
2022-08-29 11.20 11.20 10.51 10.51 0.0M
2022-08-26 10.81 11.12 10.49 10.65 0.0M
2022-08-25 10.61 11.19 10.60 10.87 0.0M
2022-08-24 10.80 10.81 10.58 10.58 0.0M
2022-08-23 10.91 10.99 10.62 10.62 0.0M
2022-08-22 10.81 11.29 10.61 11.29 0.0M
2022-08-19 11.53 11.53 10.68 10.89 0.0M
2022-08-18 11.25 11.30 11.13 11.21 0.0M
2022-08-17 11.41 11.41 11.04 11.21 0.0M
2022-08-16 10.56 11.05 10.55 11.05 0.0M
2022-08-15 10.19 10.33 10.19 10.24 0.0M
2022-08-12 9.78 10.74 9.78 10.16 0.0M
2022-08-11 10.30 10.33 10.28 10.33 0.0M
2022-08-10 10.34 10.34 10.08 10.31 0.0M
2022-08-09 10.12 10.34 10.12 10.34 0.0M
2022-08-08 10.73 10.75 10.33 10.33 0.0M
2022-08-05 10.90 11.28 10.58 10.58 0.0M
2022-08-04 11.12 11.96 10.90 10.90 0.0M
2022-08-03 10.94 11.12 10.89 11.12 0.0M
2022-08-02 11.19 12.06 10.91 10.91 0.0M
2022-08-01 11.83 11.83 11.21 11.21 0.0M
2022-07-29 12.09 12.09 11.83 11.83 0.0M
2022-07-28 11.83 11.94 11.83 11.83 0.0M
2022-07-27 11.71 12.06 11.70 12.06 0.0M
2022-07-26 12.09 12.10 12.02 12.02 0.0M
2022-07-25 11.44 12.03 11.44 11.45 0.0M
2022-07-22 11.29 12.03 11.29 12.03 0.0M
2022-07-21 11.50 11.70 11.45 11.70 0.0M
2022-07-20 12.00 12.01 11.49 11.49 0.0M
2022-07-19 11.46 12.01 11.46 12.01 0.0M
2022-07-18 11.87 12.04 11.31 12.04 0.0M
2022-07-15 11.85 11.87 11.85 11.87 0.0M
2022-07-14 11.70 11.86 11.70 11.86 0.0M
2022-07-13 11.31 11.89 11.29 11.89 0.0M
2022-07-12 11.86 11.92 11.78 11.92 0.0M
2022-07-11 12.02 12.04 11.54 11.94 0.0M
2022-07-08 11.54 12.05 11.54 12.05 0.0M
2022-07-07 11.45 12.07 11.31 12.02 0.0M
2022-07-06 11.45 11.55 11.45 11.54 0.0M
2022-07-05 11.69 11.69 11.55 11.55 0.0M
2022-07-04 11.69 11.69 11.69 11.69 0.0M
2022-07-01 11.95 11.95 11.93 11.94 0.0M
2022-06-30 11.88 12.10 11.45 12.10 0.0M
2022-06-29 12.08 12.08 11.62 12.08 0.0M
2022-06-28 11.87 12.09 11.42 12.09 0.0M
2022-06-27 11.86 12.09 11.62 12.08 0.0M
2022-06-24 11.64 11.64 11.44 11.60 0.0M
2022-06-23 12.41 12.42 11.60 11.60 0.0M
2022-06-22 12.41 12.51 12.41 12.41 0.0M
2022-06-21 12.30 12.43 12.30 12.43 0.0M
2022-06-20 12.35 12.35 11.61 12.31 0.0M
2022-06-17 12.35 12.35 12.35 12.35 0.0M
2022-06-15 11.76 11.76 10.85 11.67 0.0M
2022-06-14 12.06 12.06 11.76 11.76 0.0M
2022-06-13 12.34 12.36 11.78 12.36 0.0M
2022-06-10 11.64 12.37 11.60 12.37 0.0M
2022-06-09 12.51 12.51 11.61 11.61 0.0M
2022-06-08 12.64 12.64 12.42 12.42 0.0M
2022-06-07 12.60 12.60 12.43 12.43 0.0M
2022-06-06 12.75 12.84 12.43 12.62 0.0M
2022-06-03 12.44 12.82 12.43 12.82 0.0M
2022-06-02 12.35 12.44 12.35 12.43 0.0M
2022-06-01 12.84 12.84 12.43 12.43 0.0M
2022-05-31 12.00 12.26 11.93 12.26 0.0M
2022-05-30 12.02 12.02 11.99 12.00 0.0M
2022-05-27 12.97 12.97 12.10 12.10 0.0M
2022-05-26 12.43 13.08 12.42 12.97 0.0M
2022-05-25 12.42 12.43 12.42 12.43 0.0M
2022-05-24 12.42 12.42 11.60 11.60 0.0M
2022-05-23 12.02 12.02 11.93 12.02 0.0M
2022-05-20 11.77 11.77 11.54 11.60 0.0M
2022-05-19 11.39 11.39 11.02 11.02 0.0M
2022-05-18 11.56 12.02 11.39 11.39 0.0M
2022-05-17 11.55 11.56 11.52 11.56 0.0M
2022-05-16 11.35 11.35 11.32 11.32 0.0M
2022-05-13 11.35 11.35 10.78 10.78 0.0M
2022-05-12 11.10 11.35 11.10 11.35 0.0M
2022-05-11 10.78 11.15 10.77 11.14 0.0M
2022-05-10 11.38 11.38 10.80 10.80 0.0M
2022-05-09 10.77 11.56 10.77 11.39 0.0M
2022-05-06 10.87 11.02 10.76 10.77 0.0M
2022-05-05 11.19 11.43 10.94 11.02 0.0M
2022-05-04 11.44 11.44 11.30 11.44 0.0M
2022-05-03 11.19 11.74 10.56 11.44 0.0M
2022-05-02 11.20 11.20 10.68 10.94 0.0M
2022-04-29 11.38 11.44 10.81 11.19 0.0M
2022-04-28 11.95 11.95 10.81 11.14 0.0M
2022-04-27 11.75 11.76 11.40 11.40 0.0M
2022-04-26 11.49 11.76 11.29 11.63 0.0M
2022-04-25 11.41 11.81 11.40 11.63 0.0M
2022-04-22 11.41 11.85 11.34 11.84 0.0M
2022-04-20 11.65 11.65 11.37 11.38 0.0M
2022-04-19 11.86 11.86 11.54 11.86 0.0M
2022-04-18 11.65 11.86 11.51 11.86 0.0M
2022-04-14 11.86 11.86 10.99 11.85 0.0M
2022-04-13 11.77 11.86 10.61 11.86 0.0M
2022-04-12 11.86 11.99 11.78 11.78 0.0M
2022-04-11 11.96 11.99 11.60 11.69 0.0M
2022-04-08 11.86 11.99 11.86 11.99 0.0M
2022-04-07 11.99 11.99 11.86 11.93 0.0M
2022-04-06 11.84 11.99 11.83 11.99 0.0M
2022-04-05 11.99 12.30 11.88 11.98 0.0M
2022-04-04 11.90 12.32 11.81 11.99 0.0M
2022-04-01 11.86 12.33 11.69 11.86 0.0M
2022-03-31 11.75 12.48 11.72 11.86 0.0M
2022-03-30 11.34 11.72 11.27 11.58 0.0M
2022-03-29 10.58 11.45 10.58 11.27 0.0M
2022-03-28 9.82 10.60 9.65 10.54 0.0M
2022-03-25 9.74 9.82 9.27 9.81 0.0M
2022-03-24 9.75 9.75 9.44 9.74 0.0M
2022-03-23 9.73 9.73 9.72 9.72 0.0M
2022-03-22 9.75 9.75 9.44 9.44 0.0M
2022-03-21 9.39 9.42 9.39 9.39 0.0M
2022-03-17 9.15 9.81 9.15 9.75 0.0M
2022-03-16 9.00 9.11 8.94 8.94 0.0M
2022-03-15 9.23 9.23 8.97 8.97 0.0M
2022-03-14 9.36 9.81 9.22 9.22 0.0M
2022-03-11 9.42 9.88 9.39 9.39 0.0M
2022-03-10 9.50 9.88 9.36 9.39 0.0M
2022-03-09 9.51 9.51 9.50 9.50 0.0M
2022-03-08 9.94 9.94 9.50 9.50 0.0M
2022-03-07 9.79 9.79 9.69 9.69 0.0M
2022-03-04 9.95 9.95 9.89 9.95 0.0M
2022-03-03 10.06 10.07 9.44 9.95 0.0M
2022-03-02 9.83 9.84 9.82 9.82 0.0M
2022-02-24 14.20 14.98 14.00 14.95 0.0M
2022-02-23 15.10 15.10 15.10 15.10 0.0M
2022-02-22 14.79 15.10 14.79 15.10 0.0M
2022-02-21 14.61 14.79 14.60 14.79 0.0M
2022-02-18 14.50 14.50 14.18 14.18 0.0M
2022-02-17 14.23 14.50 14.06 14.50 0.0M
2022-02-16 14.66 14.66 13.99 14.06 0.0M
2022-02-15 14.81 14.82 14.66 14.66 0.0M
2022-02-14 14.97 15.69 14.51 14.78 0.0M
2022-02-11 14.99 14.99 14.79 14.79 0.0M
2022-02-10 15.07 15.23 14.81 14.81 0.0M
2022-02-09 15.58 15.58 15.41 15.50 0.0M
2022-02-08 14.70 15.58 14.70 15.58 0.0M
2022-02-07 14.62 15.69 14.62 14.71 0.0M
2022-02-04 15.15 15.15 14.80 14.85 0.0M
2022-02-03 15.51 15.51 15.10 15.15 0.0M
2022-02-02 15.57 15.57 15.50 15.50 0.0M
2022-01-31 15.95 16.00 15.52 16.00 0.0M
2022-01-28 15.94 15.95 15.94 15.95 0.0M
2022-01-26 15.90 15.97 15.85 15.97 0.0M
2022-01-25 15.84 15.84 15.84 15.84 0.0M
2022-01-24 15.69 15.69 15.00 15.50 0.0M
2022-01-21 15.50 15.69 15.12 15.12 0.0M
2022-01-20 15.58 15.85 15.20 15.50 0.0M
2022-01-19 15.45 15.60 15.13 15.13 0.0M
2022-01-18 15.65 15.66 15.60 15.60 0.0M
2022-01-17 15.84 15.84 15.15 15.60 0.0M
2022-01-14 15.21 15.79 15.20 15.78 0.0M
2022-01-13 15.49 15.75 15.49 15.75 0.0M
2022-01-12 15.58 15.58 15.58 15.58 0.0M
2022-01-11 15.62 15.63 15.50 15.63 0.0M
2022-01-10 15.62 15.63 15.32 15.63 0.0M
2022-01-07 15.31 15.60 15.11 15.50 0.0M
2022-01-06 15.65 15.65 15.14 15.63 0.0M
2022-01-05 15.50 15.50 15.50 15.50 0.0M
2022-01-04 15.48 15.99 15.45 15.66 0.0M
2022-01-03 15.97 15.98 15.97 15.98 0.0M