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
2023-12-28 37.21 37.86 37.21 37.86 0.0M
2023-12-27 36.44 37.21 36.44 37.12 0.0M
2023-12-26 37.21 37.21 37.20 37.21 0.0M
2023-12-22 37.21 37.21 37.21 37.21 0.0M
2023-12-21 37.17 37.21 36.74 37.21 0.0M
2023-12-20 36.92 37.18 36.28 37.18 0.0M
2023-12-19 37.18 37.18 37.18 37.18 0.0M
2023-12-18 36.64 37.19 36.64 37.18 0.0M
2023-12-15 37.20 37.20 37.20 37.20 0.0M
2023-12-14 37.21 37.21 37.21 37.21 0.0M
2023-12-13 36.94 37.20 36.94 37.20 0.0M
2023-12-12 37.12 37.12 36.54 36.93 0.0M
2023-12-11 36.28 37.19 36.28 36.50 0.0M
2023-12-07 37.02 37.20 37.02 37.20 0.0M
2023-12-06 36.11 37.19 36.11 37.19 0.0M
2023-12-05 35.64 37.19 35.56 37.16 0.0M
2023-12-04 37.20 37.20 37.20 37.20 0.0M
2023-12-01 37.21 37.21 35.50 37.20 0.0M
2023-11-27 37.84 38.56 37.83 38.56 0.0M
2023-11-24 37.96 39.07 37.67 38.60 0.0M
2023-11-23 36.10 37.67 36.10 37.67 0.0M
2023-11-22 36.28 37.67 36.28 37.67 0.0M
2023-11-21 38.05 38.05 36.80 37.94 0.0M
2023-11-20 38.05 38.05 38.05 38.05 0.0M
2023-11-17 36.74 37.68 36.74 37.68 0.0M
2023-11-16 34.47 36.74 34.47 36.74 0.0M
2023-11-14 35.56 36.51 35.56 36.51 0.0M
2023-11-13 35.57 35.57 35.57 35.57 0.0M
2023-11-10 34.50 35.29 34.50 35.29 0.0M
2023-11-09 34.42 34.42 33.95 34.18 0.1M
2023-11-08 34.42 34.42 34.42 34.42 0.0M
2023-11-06 33.95 33.95 33.95 33.95 0.0M
2023-11-03 34.05 34.13 33.95 33.95 0.0M
2023-11-01 33.86 33.95 33.53 33.89 0.0M
2023-10-31 33.96 34.14 33.52 34.13 0.0M
2023-10-27 34.56 34.56 34.42 34.42 0.0M
2023-10-26 34.43 34.43 33.77 33.77 0.0M
2023-10-25 35.35 35.35 34.43 34.43 0.0M
2023-10-20 35.35 35.35 35.35 35.35 0.0M
2023-10-19 34.88 35.81 34.88 35.44 0.0M
2023-10-17 35.49 35.49 35.49 35.49 0.0M
2023-10-16 35.29 35.53 35.29 35.53 0.0M
2023-10-13 35.53 35.53 35.53 35.53 0.0M
2023-10-11 36.73 36.74 35.81 35.81 0.0M
2023-10-10 36.44 36.44 36.44 36.44 0.0M
2023-10-09 36.00 36.74 34.89 36.74 0.0M
2023-10-05 36.28 36.28 35.35 36.00 0.0M
2023-10-04 35.66 35.91 35.66 35.91 0.0M
2023-10-03 35.91 35.91 35.64 35.64 0.0M
2023-10-02 36.37 36.37 36.37 36.37 0.0M
2023-09-27 36.47 36.83 36.46 36.46 0.0M
2023-09-26 36.83 36.83 36.47 36.47 0.0M
2023-09-25 36.92 36.92 36.84 36.84 0.0M
2023-09-22 37.75 37.75 36.92 37.01 0.0M
2023-09-21 37.75 37.75 37.29 37.29 0.0M
2023-09-20 37.75 37.75 37.75 37.75 0.0M
2023-09-19 38.66 38.66 37.75 37.75 0.0M
2023-09-18 37.75 37.75 37.75 37.75 0.0M
2023-09-15 37.75 37.75 37.75 37.75 0.0M
2023-09-14 37.75 37.75 37.75 37.75 0.0M
2023-09-13 37.75 37.75 37.75 37.75 0.0M
2023-09-12 37.88 37.88 37.57 37.75 0.0M
2023-09-11 37.98 37.98 37.97 37.97 0.0M
2023-09-09 41.03 41.03 41.03 41.03 0.0M
2023-09-08 38.30 38.30 37.77 37.77 0.0M
2023-09-06 38.67 38.67 38.23 38.31 0.0M
2023-09-05 39.13 39.13 39.13 39.13 0.0M
2023-09-04 40.95 40.97 40.51 40.51 0.0M
2023-09-02 42.00 42.00 42.00 42.00 0.0M
2023-09-01 39.13 39.13 37.60 38.67 0.0M
2023-08-30 38.51 39.13 38.48 39.13 0.0M
2023-08-29 39.67 40.95 39.59 39.59 0.0M
2023-08-28 38.34 38.48 38.30 38.48 0.0M
2023-08-25 38.31 38.31 38.31 38.31 0.0M
2023-08-23 38.29 38.29 38.29 38.29 0.0M
2023-08-21 38.02 38.02 38.02 38.02 0.0M
2023-08-18 37.79 37.79 37.79 37.79 0.0M
2023-08-16 39.04 39.04 38.03 38.03 0.0M
2023-08-15 37.77 38.14 37.59 37.67 0.0M
2023-08-14 37.60 38.85 37.60 38.85 0.0M
2023-08-11 39.37 40.48 39.04 39.04 0.0M
2023-08-10 38.76 38.98 38.30 38.30 0.0M
2023-08-09 38.70 39.13 38.70 39.13 0.0M
2023-08-08 38.84 38.84 38.84 38.84 0.0M
2023-08-07 39.31 39.31 38.84 38.84 0.0M
2023-08-04 38.71 39.41 38.60 39.41 0.0M
2023-08-02 38.30 40.50 38.30 40.50 0.0M
2023-08-01 42.35 42.35 39.68 40.51 0.0M
2023-07-31 42.23 43.05 40.83 41.80 0.0M
2023-07-28 41.79 42.24 40.48 40.84 0.0M
2023-07-27 38.73 39.59 38.72 39.59 0.0M
2023-07-26 38.83 38.83 36.98 38.39 0.0M
2023-07-24 38.83 38.84 38.83 38.84 0.0M
2023-07-21 38.72 38.72 38.72 38.72 0.0M
2023-07-19 38.28 38.28 38.28 38.28 0.0M
2023-07-18 38.28 38.28 38.28 38.28 0.0M
2023-07-17 41.33 41.33 38.28 38.28 0.0M
2023-07-14 41.34 41.34 38.72 38.72 0.0M
2023-07-11 37.81 38.27 37.81 38.27 0.0M
2023-07-10 36.10 36.35 36.10 36.35 0.0M
2023-07-07 37.20 37.20 37.20 37.20 0.0M
2023-07-06 36.93 36.93 36.82 36.83 0.0M
2023-07-05 35.21 36.96 35.21 35.95 0.0M
2023-07-03 35.70 36.55 35.70 36.55 0.0M
2023-06-30 35.71 35.71 35.71 35.71 0.0M
2023-06-29 35.58 35.59 35.58 35.59 0.0M
2023-06-28 35.08 35.08 35.08 35.08 0.0M
2023-06-27 35.65 35.65 35.65 35.65 0.0M
2023-06-26 33.64 33.64 33.61 33.61 0.0M
2023-06-23 33.53 33.63 33.53 33.63 0.0M
2023-06-21 33.96 33.96 33.96 33.96 0.0M
2023-06-20 34.20 34.20 34.20 34.20 0.0M
2023-06-19 34.20 34.20 34.20 34.20 0.0M
2023-06-16 34.20 34.20 34.20 34.20 0.0M
2023-06-15 33.79 33.79 33.79 33.79 0.0M
2023-06-14 33.31 33.79 33.31 33.79 0.0M
2023-06-13 33.29 33.29 33.29 33.29 0.0M
2023-06-12 33.51 33.51 33.27 33.27 0.0M
2023-06-09 33.70 33.70 33.70 33.70 0.0M
2023-06-06 33.69 33.70 33.69 33.70 0.0M
2023-06-02 33.20 33.20 33.09 33.09 0.0M
2023-06-01 33.96 34.01 33.96 34.01 0.0M
2023-05-31 33.96 33.96 33.96 33.96 0.0M
2023-05-29 33.22 33.22 33.20 33.20 0.0M
2023-05-23 34.92 34.92 34.92 34.92 0.0M
2023-05-22 34.84 34.84 34.84 34.84 0.0M
2023-05-19 33.70 33.70 33.70 33.70 0.0M
2023-05-18 33.70 33.70 33.70 33.70 0.0M
2023-05-17 33.70 33.70 33.68 33.70 0.0M
2023-05-16 33.70 33.70 33.70 33.70 0.0M
2023-05-15 33.70 33.70 33.70 33.70 0.0M
2023-05-10 33.69 33.70 33.69 33.70 0.0M
2023-05-08 33.71 33.72 33.71 33.72 0.0M
2023-05-04 33.96 33.96 33.96 33.96 0.0M
2023-05-02 34.29 34.29 34.29 34.29 0.0M
2023-04-28 34.29 34.29 34.29 34.29 0.0M
2023-04-27 34.29 34.29 34.29 34.29 0.0M
2023-04-24 32.81 32.81 32.81 32.81 0.0M
2023-04-18 34.09 34.09 32.26 32.81 0.0M
2023-04-13 32.23 32.23 32.23 32.23 0.0M
2023-04-12 32.44 32.44 32.40 32.40 0.0M
2023-04-10 31.72 31.72 31.72 31.72 0.0M
2023-04-06 32.40 32.40 32.40 32.40 0.0M
2023-04-04 32.80 32.80 32.80 32.80 0.0M
2023-04-03 32.46 32.82 32.46 32.82 0.0M
2023-03-31 32.82 32.82 32.82 32.82 0.0M
2023-03-28 32.82 32.82 32.82 32.82 0.0M
2023-03-24 32.81 32.81 32.81 32.81 0.0M
2023-03-23 32.83 32.83 32.82 32.82 0.0M
2023-03-22 32.40 40.63 32.40 34.10 0.0M
2023-03-21 31.36 32.40 31.36 32.40 0.0M
2023-03-17 32.54 32.54 32.54 32.54 0.0M
2023-03-16 32.08 32.55 32.07 32.55 0.0M
2023-03-10 32.56 33.13 32.56 33.13 0.0M
2023-03-08 32.43 32.43 32.43 32.43 0.0M
2023-03-03 31.20 31.20 31.20 31.20 0.0M
2023-03-02 31.41 31.41 31.41 31.41 0.0M
2023-03-01 31.50 31.50 31.50 31.50 0.0M
2023-02-27 31.48 31.48 31.48 31.48 0.0M
2023-02-24 32.05 32.05 31.63 31.63 0.0M
2023-02-23 32.82 32.82 32.82 32.82 0.0M
2023-02-22 32.82 32.82 32.82 32.82 0.0M
2023-02-15 32.34 32.83 32.34 32.83 0.0M
2023-02-14 32.84 32.84 32.84 32.84 0.0M
2023-02-10 32.48 32.48 32.48 32.48 0.0M
2023-02-09 31.79 31.84 31.79 31.84 0.0M
2023-02-07 31.80 31.83 31.27 31.83 0.0M
2023-02-06 31.89 31.89 31.84 31.84 0.0M
2023-02-03 31.88 31.88 31.88 31.88 0.0M
2023-02-02 32.05 32.05 31.96 31.96 0.0M
2023-01-27 31.80 32.05 31.80 32.05 0.0M
2023-01-26 32.56 33.41 32.56 33.41 0.0M
2023-01-24 31.86 31.86 31.67 31.67 0.0M
2023-01-20 32.48 32.48 32.05 32.05 0.0M
2023-01-17 32.47 32.47 32.47 32.47 0.0M
2023-01-16 32.05 32.47 32.05 32.47 0.0M
2023-01-09 33.12 33.12 33.12 33.12 0.0M
2023-01-04 33.07 33.07 33.07 33.07 0.0M
2023-01-03 33.11 33.11 33.11 33.11 0.0M