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
2023-12-28 16.04 16.71 16.04 16.28 0.0M
2023-12-27 15.77 16.10 15.50 16.04 0.0M
2023-12-26 15.11 15.81 15.11 15.62 0.0M
2023-12-22 15.11 15.40 15.02 15.11 0.0M
2023-12-21 15.11 15.11 14.93 15.11 0.0M
2023-12-20 14.79 14.99 14.69 14.91 0.0M
2023-12-19 14.71 15.11 14.71 14.80 0.0M
2023-12-18 14.93 15.20 14.65 14.71 0.0M
2023-12-15 15.28 15.39 14.93 14.93 0.0M
2023-12-14 14.64 14.93 14.32 14.74 0.0M
2023-12-13 14.55 14.65 14.46 14.65 0.0M
2023-12-12 14.51 14.56 14.37 14.43 0.0M
2023-12-11 14.54 14.54 14.37 14.46 0.0M
2023-12-08 14.55 14.55 14.27 14.50 0.0M
2023-12-07 14.41 14.55 14.13 14.45 0.0M
2023-12-06 14.37 14.64 14.37 14.41 0.1M
2023-12-05 14.37 14.37 14.35 14.37 0.0M
2023-12-04 14.38 14.41 14.36 14.37 0.0M
2023-12-01 14.00 14.38 14.00 14.38 0.0M
2023-11-30 13.86 14.27 13.86 14.05 0.0M
2023-11-29 14.45 14.45 13.27 13.81 0.0M
2023-11-28 14.45 14.49 14.25 14.45 0.0M
2023-11-27 14.44 14.55 14.16 14.46 0.0M
2023-11-24 14.51 14.55 14.14 14.45 0.0M
2023-11-23 14.41 14.59 14.29 14.51 0.0M
2023-11-22 14.36 14.60 14.15 14.20 0.0M
2023-11-21 14.51 14.59 14.37 14.54 0.0M
2023-11-20 14.69 14.69 14.46 14.54 0.0M
2023-11-17 14.38 14.55 14.37 14.45 0.0M
2023-11-16 14.45 14.46 14.28 14.38 0.0M
2023-11-14 14.54 14.55 14.37 14.48 0.0M
2023-11-13 14.23 14.60 14.00 14.55 0.0M
2023-11-10 14.45 14.46 13.90 14.25 0.0M
2023-11-09 14.27 14.47 13.74 14.26 0.0M
2023-11-08 14.18 14.18 13.74 14.18 0.0M
2023-11-07 13.67 14.17 13.11 13.95 0.0M
2023-11-06 14.14 14.18 13.58 13.72 0.0M
2023-11-03 13.75 14.94 13.05 14.14 0.0M
2023-11-01 13.85 13.92 13.39 13.85 0.0M
2023-10-31 13.92 13.92 13.67 13.80 0.0M
2023-10-30 13.85 13.91 13.85 13.85 0.0M
2023-10-27 14.19 14.19 13.85 13.86 0.0M
2023-10-26 14.14 14.20 13.86 13.98 0.0M
2023-10-25 14.01 14.10 13.85 14.08 0.0M
2023-10-24 14.35 14.35 13.88 14.01 0.0M
2023-10-23 13.85 14.11 13.85 14.10 0.0M
2023-10-20 14.23 14.27 13.91 14.11 0.0M
2023-10-19 14.27 14.44 13.85 13.98 0.0M
2023-10-18 13.85 14.11 13.15 14.11 0.0M
2023-10-17 14.43 14.43 14.03 14.03 0.0M
2023-10-16 14.46 14.46 13.85 14.28 0.0M
2023-10-13 13.75 14.44 13.63 14.11 0.0M
2023-10-11 13.41 14.62 13.41 13.73 0.0M
2023-10-10 12.03 13.41 12.03 13.14 0.0M
2023-10-09 11.75 11.86 11.75 11.86 0.0M
2023-10-06 11.86 12.05 11.66 11.86 0.0M
2023-10-05 11.97 11.97 11.85 11.85 0.0M
2023-10-04 11.81 11.86 11.60 11.86 0.0M
2023-10-03 11.98 11.98 11.81 11.81 0.0M
2023-10-02 11.98 11.98 11.86 11.86 0.0M
2023-09-29 11.86 11.86 11.74 11.86 0.0M
2023-09-28 11.77 11.86 11.77 11.85 0.0M
2023-09-27 11.85 11.85 11.60 11.77 0.0M
2023-09-26 11.77 11.77 11.61 11.76 0.0M
2023-09-25 11.85 11.86 11.64 11.86 0.0M
2023-09-22 11.86 11.86 11.67 11.86 0.0M
2023-09-21 11.85 11.85 11.71 11.81 0.0M
2023-09-20 11.82 11.85 11.67 11.85 0.0M
2023-09-19 11.90 11.90 11.68 11.74 0.0M
2023-09-18 11.86 11.86 11.62 11.86 0.0M
2023-09-15 11.80 11.86 11.72 11.86 0.0M
2023-09-14 11.79 11.86 11.70 11.86 0.0M
2023-09-13 11.77 11.79 11.66 11.77 0.0M
2023-09-12 11.78 11.79 11.73 11.79 0.0M
2023-09-11 11.79 11.79 11.68 11.77 0.0M
2023-09-09 13.59 13.59 13.59 13.59 0.0M
2023-09-08 11.77 11.78 11.76 11.76 0.0M
2023-09-06 11.77 11.78 11.73 11.77 0.0M
2023-09-05 12.00 12.00 11.64 11.77 0.0M
2023-09-04 11.47 11.77 11.47 11.77 0.0M
2023-09-02 13.60 13.60 13.60 13.60 0.0M
2023-09-01 11.78 11.78 11.60 11.77 0.0M
2023-08-31 11.77 11.77 11.63 11.77 0.0M
2023-08-30 11.76 11.84 11.68 11.68 0.0M
2023-08-29 11.77 11.92 11.54 11.92 0.0M
2023-08-28 11.56 11.81 11.41 11.81 0.0M
2023-08-25 11.81 11.81 11.60 11.64 0.0M
2023-08-24 11.65 11.83 11.48 11.75 0.0M
2023-08-23 11.93 11.94 11.54 11.77 0.0M
2023-08-22 11.47 11.76 11.35 11.76 0.0M
2023-08-21 11.42 11.75 11.35 11.41 0.0M
2023-08-18 11.42 11.75 11.27 11.34 0.0M
2023-08-17 11.64 11.75 11.42 11.42 0.0M
2023-08-16 11.42 12.08 11.42 11.64 0.0M
2023-08-15 11.63 11.63 11.42 11.42 0.0M
2023-08-14 11.77 11.77 11.43 11.54 0.0M
2023-08-11 11.76 11.77 11.67 11.77 0.0M
2023-08-10 11.55 11.68 11.34 11.68 0.0M
2023-08-09 11.53 11.71 11.53 11.54 0.0M
2023-08-08 11.71 11.76 11.52 11.52 0.0M
2023-08-07 11.49 11.68 11.49 11.68 0.0M
2023-08-04 11.65 11.67 11.34 11.41 0.0M
2023-08-03 11.71 11.77 11.60 11.60 0.0M
2023-08-02 11.45 11.75 11.45 11.73 0.0M
2023-08-01 11.82 11.84 11.63 11.73 0.0M
2023-07-31 11.73 11.81 11.68 11.73 0.0M
2023-07-28 11.80 11.80 11.29 11.60 0.0M
2023-07-27 11.81 11.81 11.55 11.80 0.0M
2023-07-26 11.70 11.81 11.68 11.81 0.0M
2023-07-25 11.77 11.84 11.73 11.82 0.0M
2023-07-24 11.83 11.85 11.51 11.77 0.0M
2023-07-21 11.47 11.83 11.22 11.83 0.0M
2023-07-20 11.68 11.89 11.22 11.51 0.0M
2023-07-19 11.68 11.68 11.60 11.68 0.0M
2023-07-18 11.67 11.67 11.58 11.60 0.0M
2023-07-17 11.60 11.67 11.57 11.57 0.0M
2023-07-14 11.67 11.67 11.51 11.60 0.0M
2023-07-13 11.60 11.68 11.51 11.68 0.0M
2023-07-12 11.64 11.91 11.54 11.60 0.0M
2023-07-11 11.59 11.60 11.51 11.60 0.0M
2023-07-10 11.66 11.76 11.60 11.60 0.0M
2023-07-07 11.92 11.92 11.47 11.66 0.0M
2023-07-06 11.66 11.66 11.53 11.53 0.0M
2023-07-05 11.52 11.87 11.52 11.55 0.0M
2023-07-04 11.41 11.84 11.41 11.52 0.0M
2023-07-03 11.50 11.68 11.34 11.51 0.0M
2023-06-30 11.51 11.51 11.33 11.51 0.0M
2023-06-29 11.51 11.51 11.42 11.51 0.0M
2023-06-28 11.08 11.51 11.08 11.51 0.0M
2023-06-27 11.18 11.33 11.18 11.32 0.0M
2023-06-26 11.02 11.18 10.89 11.18 0.0M
2023-06-23 11.03 11.14 10.92 11.03 0.0M
2023-06-22 10.86 10.99 10.82 10.99 0.0M
2023-06-21 10.90 10.99 10.74 10.74 0.0M
2023-06-20 10.99 10.99 10.88 10.88 0.0M
2023-06-19 10.99 10.99 10.87 10.99 0.0M
2023-06-16 10.98 10.99 10.82 10.99 0.0M
2023-06-15 10.86 10.98 10.86 10.98 0.0M
2023-06-14 10.96 11.03 10.86 10.86 0.0M
2023-06-13 10.95 10.99 10.95 10.96 0.0M
2023-06-12 10.79 10.90 10.79 10.90 0.0M
2023-06-09 10.70 10.99 10.65 10.99 0.0M
2023-06-07 10.70 10.97 10.70 10.94 0.0M
2023-06-06 11.03 11.03 10.73 11.02 0.0M
2023-06-05 10.98 10.99 10.83 10.99 0.0M
2023-06-02 10.94 10.99 10.73 10.99 0.0M
2023-06-01 10.87 10.98 10.77 10.77 0.0M
2023-05-31 10.96 10.96 10.87 10.87 0.0M
2023-05-30 10.96 10.97 10.87 10.97 0.0M
2023-05-29 11.02 11.02 10.86 10.99 0.0M
2023-05-26 11.00 11.00 10.51 10.87 0.0M
2023-05-25 10.91 10.99 10.90 10.99 0.0M
2023-05-24 10.91 10.91 10.91 10.91 0.0M
2023-05-23 10.63 11.12 10.63 10.91 0.0M
2023-05-22 10.99 11.08 10.62 10.62 0.0M
2023-05-19 10.90 11.04 10.82 10.99 0.0M
2023-05-18 10.90 10.90 10.78 10.90 0.0M
2023-05-17 10.91 10.91 10.67 10.89 0.0M
2023-05-16 11.02 11.02 10.83 10.90 0.0M
2023-05-15 10.90 10.90 10.82 10.90 0.0M
2023-05-12 11.02 11.02 10.82 10.90 0.0M
2023-05-11 10.73 10.90 10.50 10.90 0.0M
2023-05-10 10.82 10.90 10.38 10.90 0.0M
2023-05-09 10.82 10.82 10.77 10.77 0.0M
2023-05-08 10.73 10.82 9.96 10.82 0.0M
2023-05-06 12.30 12.30 12.30 12.30 0.0M
2023-05-05 10.40 10.65 10.38 10.64 0.0M
2023-05-04 10.61 10.76 10.09 10.38 0.0M
2023-05-03 10.56 10.64 9.78 10.61 0.0M
2023-05-02 10.67 11.18 10.67 10.82 0.0M
2023-04-28 10.44 10.67 10.31 10.66 0.0M
2023-04-27 10.49 10.51 10.14 10.44 0.0M
2023-04-26 10.28 10.58 10.27 10.50 0.0M
2023-04-25 10.58 10.58 10.38 10.52 0.0M
2023-04-24 10.48 10.62 10.34 10.34 0.0M
2023-04-20 10.44 10.62 10.27 10.48 0.0M
2023-04-19 10.42 10.44 10.15 10.40 0.0M
2023-04-18 10.29 10.72 10.21 10.42 0.0M
2023-04-17 10.44 10.44 10.31 10.44 0.0M
2023-04-14 10.52 10.52 10.22 10.28 0.0M
2023-04-13 10.22 10.60 10.08 10.22 0.0M
2023-04-12 10.35 10.80 10.12 10.14 0.0M
2023-04-11 10.26 10.26 10.12 10.12 0.0M
2023-04-10 10.09 10.24 10.06 10.11 0.0M
2023-04-06 10.35 10.38 10.01 10.04 0.0M
2023-04-05 10.28 10.28 9.46 10.28 0.0M
2023-04-04 10.17 10.28 10.17 10.28 0.0M
2023-04-03 10.16 10.21 9.97 10.19 0.0M
2023-03-31 9.94 10.31 9.94 10.16 0.0M
2023-03-30 9.53 9.94 9.53 9.86 0.0M
2023-03-29 9.67 9.87 9.63 9.78 0.0M
2023-03-28 9.73 9.87 9.30 9.67 0.0M
2023-03-27 9.90 10.51 9.40 9.78 0.0M
2023-03-24 8.72 8.72 8.39 8.62 0.0M
2023-03-23 8.36 8.61 8.36 8.61 0.0M
2023-03-22 8.46 8.46 8.32 8.35 0.0M
2023-03-21 8.54 8.65 8.47 8.47 0.0M
2023-03-20 8.57 8.57 8.57 8.57 0.0M
2023-03-17 8.52 8.58 8.51 8.57 0.0M
2023-03-16 8.57 8.58 8.51 8.51 0.0M
2023-03-15 8.50 8.61 8.32 8.58 0.0M
2023-03-14 8.51 8.62 8.51 8.61 0.0M
2023-03-13 8.56 8.58 8.47 8.58 0.0M
2023-03-10 8.35 8.57 8.35 8.57 0.0M
2023-03-09 8.66 8.67 8.13 8.19 0.0M
2023-03-08 8.57 8.68 8.43 8.68 0.0M
2023-03-07 8.65 8.65 8.27 8.50 0.0M
2023-03-06 8.61 8.66 8.43 8.66 0.0M
2023-03-03 8.31 8.62 8.31 8.62 0.0M
2023-03-02 8.33 8.61 8.27 8.61 0.0M
2023-03-01 8.65 8.65 8.33 8.33 0.0M
2023-02-28 8.43 8.67 8.43 8.67 0.0M
2023-02-27 8.39 8.43 8.13 8.43 0.0M
2023-02-24 8.26 8.54 8.22 8.51 0.0M
2023-02-23 8.44 8.45 8.34 8.34 0.0M
2023-02-22 8.46 8.46 8.27 8.33 0.0M
2023-02-17 8.23 8.51 8.23 8.48 0.0M
2023-02-16 8.23 8.51 8.23 8.51 0.0M
2023-02-15 8.37 8.54 8.21 8.28 0.0M
2023-02-14 8.37 8.37 8.27 8.27 0.0M
2023-02-13 8.54 8.54 8.36 8.36 0.0M
2023-02-10 8.47 8.57 8.43 8.51 0.0M
2023-02-09 8.76 8.76 8.47 8.47 0.0M
2023-02-08 8.47 8.88 8.47 8.62 0.0M
2023-02-07 8.51 8.58 8.51 8.58 0.0M
2023-02-06 8.44 8.84 8.40 8.51 0.0M
2023-02-03 8.62 8.62 8.35 8.62 0.0M
2023-02-02 8.56 8.62 8.30 8.62 0.0M
2023-02-01 8.51 8.58 8.31 8.58 0.0M
2023-01-31 8.23 8.58 8.23 8.58 0.0M
2023-01-30 7.96 8.31 7.81 8.29 0.0M
2023-01-27 8.23 8.33 7.89 7.96 0.0M
2023-01-26 8.53 8.53 8.08 8.09 0.0M
2023-01-25 8.35 8.54 8.20 8.20 0.0M
2023-01-24 8.23 8.35 8.20 8.35 0.0M
2023-01-23 8.44 8.44 8.18 8.23 0.0M
2023-01-20 8.45 8.45 8.12 8.39 0.0M
2023-01-19 8.32 8.43 8.31 8.42 0.0M
2023-01-18 8.08 8.46 8.04 8.43 0.0M
2023-01-17 8.10 8.40 8.06 8.07 0.0M
2023-01-16 8.40 8.40 8.06 8.06 0.0M
2023-01-13 8.28 8.42 7.81 8.40 0.0M
2023-01-12 8.50 8.53 8.13 8.13 0.0M
2023-01-11 8.49 8.50 8.43 8.49 0.0M
2023-01-10 8.20 8.51 8.20 8.51 0.0M
2023-01-09 7.76 8.27 7.76 8.27 0.0M
2023-01-06 7.98 8.01 7.81 7.96 0.0M
2023-01-05 7.60 8.08 7.58 8.08 0.0M
2023-01-04 7.79 7.93 7.60 7.60 0.0M
2023-01-03 7.88 8.03 7.65 7.80 0.0M
2023-01-02 7.80 7.81 7.80 7.81 0.0M