Companhia de Eletricidade do Estado da Bahia Coelba (CEEB3)

CEEB3
🏛️ ブラジル →
36.74
最終更新: 2025-10-03
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
2025-10-03 36.00 36.74 36.00 36.74 0.0M
2025-10-02 37.48 37.48 35.00 37.09 0.0M
2025-10-01 37.46 37.97 36.62 37.00 0.0M
2025-09-30 36.70 37.49 36.70 37.49 0.0M
2025-09-29 36.69 36.69 36.69 36.69 0.0M
2025-09-26 36.70 36.70 36.65 36.69 0.0M
2025-09-24 36.71 36.71 36.70 36.70 0.0M
2025-09-23 37.00 37.00 37.00 37.00 0.0M
2025-09-18 36.70 36.70 36.70 36.70 0.0M
2025-09-17 36.90 36.90 36.90 36.90 0.0M
2025-09-16 36.90 36.90 36.90 36.90 0.0M
2025-09-15 36.75 36.75 36.75 36.75 0.0M
2025-09-12 36.84 36.84 36.50 36.75 0.0M
2025-09-11 37.48 37.69 36.82 36.84 0.0M
2025-09-10 36.21 36.21 36.21 36.21 0.0M
2025-09-09 37.34 37.34 37.00 37.00 0.0M
2025-09-08 37.00 37.00 37.00 37.00 0.0M
2025-09-05 36.79 37.47 36.42 37.47 0.0M
2025-09-04 36.71 37.19 36.70 37.19 0.0M
2025-09-03 37.39 37.39 36.74 37.36 0.0M
2025-09-01 36.52 37.46 35.20 37.39 0.0M
2025-08-29 36.47 37.47 36.45 37.39 0.0M
2025-08-26 36.90 37.49 36.90 37.49 0.0M
2025-08-22 37.69 37.70 37.69 37.69 0.0M
2025-08-20 36.91 36.91 36.91 36.91 0.0M
2025-08-18 36.92 37.45 36.80 36.91 0.0M
2025-08-15 36.49 37.47 36.49 37.47 0.0M
2025-08-12 36.90 37.50 36.90 37.50 0.0M
2025-08-08 36.90 36.90 36.90 36.90 0.0M
2025-08-06 37.48 37.48 36.28 36.97 0.0M
2025-08-05 37.47 37.47 36.10 36.85 0.0M
2025-07-31 36.90 37.38 36.16 37.10 0.0M
2025-07-30 37.48 37.48 36.99 36.99 0.0M
2025-07-29 36.28 37.19 36.10 37.19 0.0M
2025-07-23 37.37 37.50 36.20 37.28 0.0M
2025-07-21 37.10 37.20 37.10 37.20 0.0M
2025-07-18 37.48 37.48 37.48 37.48 0.0M
2025-07-16 36.40 36.40 36.40 36.40 0.0M
2025-07-11 36.10 36.99 36.10 36.99 0.0M
2025-07-10 35.38 37.48 35.38 37.48 0.0M
2025-07-08 36.41 36.42 36.41 36.42 0.0M
2025-07-07 35.00 36.46 35.00 36.20 0.0M
2025-07-04 35.28 36.62 35.16 36.62 0.0M
2025-07-03 36.65 36.65 36.65 36.65 0.0M
2025-07-02 36.84 37.03 36.06 36.33 0.0M
2025-07-01 36.54 37.04 36.54 37.04 0.0M
2025-06-27 36.15 36.15 36.15 36.15 0.0M
2025-06-24 36.62 37.20 36.58 37.20 0.0M
2025-06-20 37.52 37.52 37.52 37.52 0.0M
2025-06-16 37.30 37.65 37.30 37.65 0.0M
2025-06-11 37.81 37.81 37.81 37.81 0.0M
2025-06-09 36.81 36.81 36.81 36.81 0.0M
2025-06-06 36.86 36.86 36.81 36.81 0.0M
2025-06-02 37.49 37.50 37.01 37.01 0.0M
2025-05-27 36.80 37.49 36.80 37.49 0.0M
2025-05-22 37.00 37.00 37.00 37.00 0.0M
2025-05-19 37.01 37.01 37.00 37.00 0.0M
2025-05-16 37.08 37.08 36.88 37.00 0.0M
2025-05-15 37.08 37.40 37.08 37.08 0.0M
2025-05-12 38.49 38.49 37.05 37.21 0.0M
2025-05-09 37.01 37.01 37.00 37.01 0.0M
2025-05-08 37.02 37.50 37.00 37.49 0.0M
2025-05-06 37.50 37.50 37.50 37.50 0.0M
2025-05-05 37.51 37.51 37.50 37.50 0.0M
2025-05-02 38.31 38.31 37.50 37.50 0.0M
2025-04-30 38.00 38.00 37.98 37.98 0.0M
2025-04-28 38.00 38.00 38.00 38.00 0.0M
2025-04-24 37.84 37.89 37.84 37.89 0.0M
2025-04-23 37.89 37.89 37.89 37.89 0.0M
2025-04-17 37.41 37.97 37.41 37.97 0.0M
2025-04-10 36.37 37.41 36.37 37.41 0.0M
2025-04-09 36.82 37.42 36.82 37.42 0.0M
2025-04-08 36.97 36.97 36.91 36.91 0.0M
2025-04-07 37.07 37.08 35.98 35.98 0.0M
2025-04-04 37.07 37.07 37.07 37.07 0.0M
2025-04-03 37.50 37.50 37.40 37.40 0.0M
2025-04-02 37.77 37.77 37.69 37.69 0.0M
2025-04-01 38.14 40.11 38.14 39.61 0.0M
2025-03-31 37.30 38.15 36.71 38.15 0.0M
2025-03-28 37.32 39.11 37.30 37.30 0.0M
2025-03-27 37.33 37.33 37.32 37.32 0.0M
2025-03-25 38.19 38.19 37.63 37.68 0.0M
2025-03-24 38.00 38.00 38.00 38.00 0.0M
2025-03-21 37.65 38.85 37.65 38.85 0.0M
2025-03-18 38.70 39.05 38.70 39.05 0.0M
2025-03-14 37.29 38.65 37.26 38.65 0.0M
2025-03-13 37.34 38.58 37.08 38.58 0.0M
2025-03-07 38.69 38.69 38.69 38.69 0.0M
2025-03-06 38.50 38.50 38.50 38.50 0.0M
2025-03-05 38.20 38.20 38.20 38.20 0.0M
2025-02-28 38.31 38.31 38.20 38.20 0.0M
2025-02-25 37.66 37.66 37.60 37.60 0.0M
2025-02-24 38.43 38.43 37.62 37.66 0.0M
2025-02-19 37.62 38.49 37.62 38.49 0.0M
2025-02-18 38.44 38.44 38.44 38.44 0.0M
2025-02-14 37.30 37.99 37.30 37.99 0.0M
2025-02-13 37.18 37.20 37.18 37.18 0.0M
2025-02-12 37.18 37.18 37.18 37.18 0.0M
2025-02-06 37.89 37.90 37.66 37.66 0.0M
2025-02-05 37.62 38.42 37.50 37.67 0.0M
2025-02-03 38.50 38.50 38.50 38.50 0.0M
2025-01-30 38.00 38.25 38.00 38.25 0.0M
2025-01-29 37.31 37.45 37.31 37.45 0.0M
2025-01-27 38.00 38.00 38.00 38.00 0.0M
2025-01-23 38.00 38.00 38.00 38.00 0.0M
2025-01-22 38.00 38.00 38.00 38.00 0.0M
2025-01-21 37.99 38.00 37.99 38.00 0.0M
2025-01-20 38.00 38.00 38.00 38.00 0.0M
2025-01-16 37.72 38.00 37.51 38.00 0.0M
2025-01-15 38.00 38.00 37.90 38.00 0.0M
2025-01-13 38.00 38.00 38.00 38.00 0.0M
2025-01-09 38.79 38.79 38.00 38.00 0.0M
2025-01-08 37.35 38.75 37.35 38.75 0.0M
2025-01-06 38.41 38.41 38.41 38.41 0.0M
2025-01-02 38.80 39.00 38.80 39.00 0.0M