Bovespa B3 Estatais (IBEE)

🏛️ 巴西 →
3,994.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 4,023.19 4,032.17 4,021.05 4,032.17 0.0K
10:05 4,031.62 4,034.10 4,025.52 4,034.10 0.0K
10:10 4,035.36 4,035.36 4,032.27 4,032.27 0.0K
10:15 4,032.27 4,039.26 4,032.27 4,037.83 0.0K
10:20 4,039.25 4,041.26 4,038.83 4,038.83 0.0K
10:25 4,038.19 4,042.41 4,038.19 4,041.05 0.0K
10:30 4,041.98 4,046.64 4,038.80 4,046.64 0.0K
10:35 4,044.93 4,045.71 4,041.93 4,041.93 0.0K
10:40 4,046.42 4,046.42 4,042.15 4,045.30 0.0K
10:45 4,044.43 4,047.07 4,042.14 4,045.21 0.0K
10:50 4,044.19 4,044.88 4,040.88 4,041.89 0.0K
10:55 4,042.56 4,045.03 4,041.02 4,044.94 0.0K
11:00 4,043.69 4,046.10 4,043.55 4,045.98 0.0K
11:05 4,046.21 4,048.22 4,045.07 4,048.22 0.0K
11:10 4,048.22 4,050.92 4,047.45 4,047.45 0.0K
11:15 4,046.75 4,046.75 4,042.93 4,043.62 0.0K
11:20 4,043.30 4,045.14 4,042.78 4,044.16 0.0K
11:25 4,044.47 4,049.13 4,044.09 4,049.13 0.0K
11:30 4,049.13 4,049.42 4,042.18 4,042.18 0.0K
11:35 4,042.87 4,043.48 4,041.62 4,041.62 0.0K
11:40 4,042.97 4,042.97 4,036.06 4,036.28 0.0K
11:45 4,038.23 4,038.54 4,036.07 4,036.07 0.0K
11:50 4,034.68 4,035.85 4,032.04 4,033.28 0.0K
11:55 4,032.41 4,032.41 4,023.88 4,023.88 0.0K
12:00 4,024.61 4,024.70 4,022.67 4,023.67 0.0K
12:05 4,025.49 4,028.37 4,024.66 4,024.98 0.0K
12:10 4,026.09 4,029.84 4,026.09 4,029.71 0.0K
12:15 4,029.33 4,029.84 4,026.68 4,026.77 0.0K
12:20 4,027.84 4,028.82 4,026.83 4,027.52 0.0K
12:25 4,027.42 4,027.84 4,025.33 4,025.65 0.0K
12:30 4,026.03 4,027.38 4,024.41 4,026.54 0.0K
12:35 4,025.79 4,026.77 4,024.86 4,026.08 0.0K
12:40 4,025.84 4,028.15 4,025.84 4,026.77 0.0K
12:45 4,027.78 4,029.46 4,026.48 4,028.39 0.0K
12:50 4,027.38 4,027.74 4,024.74 4,025.71 0.0K
12:55 4,024.74 4,025.29 4,023.01 4,023.95 0.0K
13:00 4,024.26 4,024.26 4,020.63 4,020.63 0.0K
13:05 4,021.84 4,024.02 4,021.84 4,024.02 0.0K
13:10 4,021.79 4,022.80 4,021.03 4,022.19 0.0K
13:15 4,021.18 4,023.50 4,021.18 4,022.94 0.0K
13:20 4,022.95 4,023.63 4,022.34 4,022.34 0.0K
13:25 4,022.89 4,023.41 4,022.28 4,022.52 0.0K
13:30 4,022.11 4,023.59 4,022.11 4,023.54 0.0K
13:35 4,023.91 4,023.91 4,021.72 4,021.72 0.0K
13:40 4,021.31 4,023.30 4,018.54 4,019.78 0.0K
13:45 4,021.38 4,024.59 4,021.38 4,022.77 0.0K
13:50 4,022.97 4,025.19 4,022.97 4,025.19 0.0K
13:55 4,024.73 4,026.80 4,024.73 4,026.80 0.0K
14:00 4,025.87 4,025.87 4,022.33 4,022.33 0.0K
14:05 4,022.75 4,023.81 4,022.54 4,022.54 0.0K
14:10 4,023.38 4,023.38 4,021.52 4,021.89 0.0K
14:15 4,021.66 4,021.66 4,017.50 4,017.50 0.0K
14:20 4,018.74 4,021.61 4,017.88 4,018.36 0.0K
14:25 4,019.46 4,019.46 4,018.16 4,018.85 0.0K
14:30 4,019.54 4,019.78 4,016.73 4,018.06 0.0K
14:35 4,018.44 4,018.44 4,015.14 4,015.69 0.0K
14:40 4,016.25 4,016.91 4,015.56 4,016.91 0.0K
14:45 4,017.05 4,020.87 4,016.87 4,019.25 0.0K
14:50 4,019.01 4,021.80 4,019.01 4,019.95 0.0K
14:55 4,020.18 4,020.72 4,018.64 4,020.17 0.0K
15:00 4,020.21 4,020.68 4,017.98 4,018.67 0.0K
15:05 4,019.42 4,020.37 4,018.90 4,019.50 0.0K
15:10 4,019.45 4,021.91 4,019.45 4,021.30 0.0K
15:15 4,020.84 4,023.90 4,020.84 4,020.94 0.0K
15:20 4,021.49 4,022.83 4,020.74 4,022.83 0.0K
15:25 4,023.21 4,023.21 4,021.36 4,022.28 0.0K
15:30 4,021.35 4,040.43 4,021.35 4,039.36 0.0K
15:35 4,038.44 4,040.88 4,038.34 4,040.88 0.0K
15:40 4,040.13 4,041.69 4,038.90 4,040.47 0.0K
15:45 4,038.69 4,039.51 4,036.21 4,036.21 0.0K
15:50 4,036.65 4,039.53 4,036.58 4,038.40 0.0K
15:55 4,037.93 4,040.12 4,037.14 4,038.06 0.0K
16:00 4,039.16 4,040.69 4,038.16 4,038.84 0.0K
16:05 4,039.39 4,040.51 4,038.40 4,040.51 0.0K
16:10 4,038.94 4,039.49 4,037.44 4,039.01 0.0K
16:15 4,037.40 4,039.23 4,036.52 4,038.04 0.0K
16:20 4,036.49 4,039.04 4,036.49 4,039.04 0.0K
16:25 4,038.45 4,039.71 4,037.89 4,037.98 0.0K
16:30 4,039.12 4,040.46 4,037.96 4,039.63 0.0K
16:35 4,038.51 4,038.52 4,036.57 4,038.43 0.0K
16:40 4,038.62 4,039.65 4,038.39 4,039.55 0.0K
16:45 4,037.96 4,039.79 4,037.96 4,039.50 0.0K
16:50 4,039.48 4,042.87 4,039.35 4,042.87 0.0K
16:55 4,041.55 4,041.55 4,033.55 4,033.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,966.09 4,002.51 3,966.09 3,994.63 0.0M
2025-09-25 4,033.02 4,041.06 3,961.99 3,964.81 0.0M
2025-09-24 4,023.19 4,050.92 4,015.14 4,033.55 0.0M
2025-09-23 3,955.51 4,031.88 3,954.31 4,022.00 0.0M
2025-09-22 3,944.52 3,963.10 3,918.28 3,955.51 0.0M
2025-09-19 3,966.48 3,993.39 3,945.23 3,945.23 0.0M
2025-09-18 3,956.23 3,987.53 3,951.57 3,966.21 0.0M
2025-09-17 3,929.04 3,955.75 3,923.18 3,955.75 0.0M
2025-09-16 3,909.44 3,941.00 3,907.79 3,929.04 0.0M
2025-09-15 3,904.78 3,919.27 3,891.22 3,905.59 0.0M
2025-09-12 3,921.92 3,930.33 3,899.04 3,904.14 0.0M
2025-09-11 3,941.26 3,949.46 3,914.75 3,917.53 0.0M
2025-09-10 3,905.25 3,962.24 3,904.31 3,939.17 0.0M
2025-09-09 3,866.73 3,905.03 3,862.64 3,905.03 0.0M
2025-09-08 3,875.93 3,889.30 3,843.96 3,866.73 0.0M
2025-09-06 3,857.29 3,873.25 3,873.25 3,873.25 0.0M
2025-09-05 3,857.29 3,896.85 3,856.49 3,873.25 0.0M
2025-09-04 3,815.05 3,856.61 3,812.60 3,851.24 0.0M
2025-09-03 3,835.71 3,838.46 3,797.90 3,816.98 0.0M
2025-09-02 3,889.53 3,889.53 3,826.01 3,835.47 0.0M
2025-09-01 3,906.82 3,936.26 3,887.58 3,892.53 0.0M
2025-08-29 3,890.55 3,921.31 3,887.74 3,905.47 0.0M
2025-08-28 3,857.18 3,911.39 3,855.54 3,888.40 0.0M
2025-08-27 3,821.76 3,858.86 3,806.84 3,851.72 0.0M
2025-08-26 3,797.40 3,821.21 3,789.93 3,821.21 0.0M
2025-08-25 3,798.50 3,817.47 3,792.45 3,797.40 0.0M
2025-08-22 3,718.74 3,807.55 3,712.29 3,798.80 0.0M
2025-08-21 3,751.06 3,754.43 3,708.13 3,713.91 0.0M
2025-08-20 3,722.55 3,758.41 3,712.04 3,756.86 0.0M
2025-08-19 3,811.54 3,811.54 3,710.49 3,722.55 0.0M
2025-08-18 3,781.42 3,831.26 3,779.10 3,814.75 0.0M
2025-08-15 3,782.18 3,783.11 3,722.93 3,778.92 0.0M
2025-08-14 3,779.27 3,820.52 3,765.08 3,783.42 0.0M
2025-08-13 3,788.46 3,808.16 3,770.27 3,776.82 0.0M
2025-08-12 3,736.61 3,799.75 3,736.61 3,785.99 0.0M
2025-08-11 3,716.77 3,748.46 3,707.93 3,731.24 0.0M
2025-08-08 3,766.57 3,772.71 3,708.81 3,713.48 0.0M
2025-08-07 3,744.37 3,772.30 3,740.71 3,764.98 0.0M
2025-08-06 3,714.49 3,761.74 3,711.27 3,742.78 0.0M
2025-08-05 3,710.39 3,731.75 3,686.45 3,710.73 0.0M
2025-08-04 3,703.41 3,726.83 3,690.08 3,709.85 0.0M
2025-08-01 3,758.01 3,758.01 3,697.85 3,703.41 0.0M
2025-07-31 3,781.52 3,783.62 3,748.06 3,766.08 0.0M
2025-07-30 3,773.56 3,805.21 3,749.14 3,787.42 0.0M
2025-07-29 3,747.21 3,784.30 3,747.21 3,773.56 0.0M
2025-07-28 3,763.36 3,782.56 3,736.50 3,745.04 0.0M
2025-07-25 3,760.36 3,783.08 3,758.40 3,762.52 0.0M
2025-07-24 3,778.81 3,778.81 3,743.03 3,759.51 0.0M
2025-07-23 3,726.64 3,790.28 3,726.64 3,778.81 0.0M
2025-07-22 3,759.79 3,784.63 3,723.74 3,726.64 0.0M
2025-07-21 3,760.88 3,787.93 3,757.53 3,758.94 0.0M
2025-07-18 3,803.49 3,804.97 3,752.44 3,758.74 0.0M
2025-07-17 3,823.42 3,823.42 3,790.31 3,807.70 0.0M
2025-07-16 3,864.90 3,864.90 3,792.61 3,824.63 0.0M
2025-07-15 3,878.07 3,910.02 3,851.59 3,862.65 0.0M
2025-07-14 3,904.45 3,917.05 3,874.52 3,876.47 0.0M
2025-07-13 3,910.73 3,906.91 3,906.91 3,906.91 0.0M
2025-07-11 3,910.73 3,922.52 3,899.53 3,906.91 0.0M
2025-07-10 3,895.72 3,938.43 3,880.96 3,911.34 0.0M
2025-07-09 3,973.39 3,976.14 3,896.21 3,899.67 0.0M
2025-07-08 3,975.89 3,987.71 3,957.26 3,972.63 0.0M
2025-07-07 4,020.43 4,030.31 3,972.52 3,972.52 0.0M
2025-07-04 3,992.38 4,026.39 3,984.17 4,017.35 0.0M
2025-07-03 3,961.07 4,022.97 3,958.42 3,992.18 0.0M
2025-07-02 3,960.10 3,973.24 3,935.93 3,959.87 0.0M
2025-07-01 3,930.86 3,971.61 3,930.86 3,957.69 0.0M
2025-06-30 3,857.06 3,936.61 3,855.97 3,927.25 0.0M
2025-06-27 3,868.95 3,874.96 3,849.39 3,856.76 0.0M
2025-06-26 3,825.69 3,873.87 3,824.01 3,873.87 0.0M
2025-06-25 3,844.83 3,844.83 3,805.93 3,822.44 0.0M
2025-06-24 3,869.99 3,875.46 3,831.28 3,848.73 0.0M
2025-06-23 3,891.63 3,903.07 3,864.19 3,864.64 0.0M
2025-06-20 3,934.76 3,934.76 3,892.04 3,892.04 0.0M
2025-06-18 3,937.12 3,941.04 3,914.82 3,934.22 0.0M
2025-06-17 3,927.83 3,945.40 3,922.99 3,936.22 0.0M
2025-06-16 3,899.41 3,954.27 3,899.41 3,925.67 0.0M
2025-06-13 3,862.43 3,911.07 3,844.53 3,897.37 0.0M
2025-06-12 3,821.89 3,869.02 3,801.77 3,862.43 0.0M
2025-06-11 3,799.31 3,828.99 3,793.18 3,821.89 0.0M
2025-06-10 3,820.29 3,840.31 3,798.83 3,798.83 0.0M
2025-06-09 3,836.27 3,837.50 3,775.78 3,817.05 0.0M
2025-06-06 3,826.14 3,841.98 3,817.63 3,836.48 0.0M
2025-06-05 3,836.75 3,843.05 3,810.16 3,824.56 0.0M
2025-06-04 3,908.62 3,921.87 3,830.11 3,834.09 0.0M
2025-06-03 3,914.91 3,919.46 3,884.27 3,903.29 0.0M
2025-06-02 3,956.41 3,988.82 3,901.62 3,913.85 0.0M
2025-05-30 3,984.01 3,992.74 3,945.57 3,956.41 0.0M
2025-05-29 4,010.87 4,013.64 3,985.36 3,985.36 0.0M
2025-05-28 4,059.52 4,059.52 4,010.87 4,010.87 0.0M
2025-05-27 4,014.79 4,080.03 4,014.79 4,058.74 0.0M
2025-05-26 4,014.20 4,033.05 4,010.37 4,013.57 0.0M
2025-05-23 3,989.50 4,011.95 3,946.97 4,010.99 0.0M
2025-05-22 4,041.81 4,048.57 3,989.19 3,990.10 0.0M
2025-05-21 4,081.21 4,081.21 4,027.72 4,041.61 0.0M
2025-05-20 4,039.92 4,084.19 4,039.92 4,081.09 0.0M
2025-05-19 4,047.29 4,062.33 4,019.81 4,038.87 0.0M
2025-05-16 4,171.79 4,171.79 4,021.30 4,047.29 0.0M
2025-05-15 4,164.86 4,189.61 4,153.45 4,176.47 0.0M
2025-05-14 4,147.12 4,167.90 4,118.71 4,164.65 0.0M
2025-05-13 4,109.45 4,141.98 4,095.02 4,141.65 0.0M
2025-05-12 4,115.30 4,139.13 4,092.91 4,109.45 0.0M
2025-05-09 4,110.08 4,131.33 4,109.76 4,114.52 0.0M
2025-05-08 4,124.21 4,166.53 4,109.03 4,109.03 0.0M
2025-05-07 4,100.33 4,124.80 4,085.76 4,120.17 0.0M
2025-05-06 4,167.07 4,168.76 4,093.97 4,096.63 0.0M
2025-05-05 4,206.02 4,222.39 4,165.98 4,166.01 0.0M
2025-05-02 4,218.07 4,224.28 4,189.99 4,208.14 0.0M
2025-04-30 4,166.72 4,227.30 4,166.72 4,219.04 0.0M
2025-04-29 4,217.52 4,223.91 4,161.65 4,168.76 0.0M
2025-04-28 4,206.61 4,226.55 4,186.68 4,216.47 0.0M
2025-04-25 4,150.51 4,210.46 4,146.16 4,201.64 0.0M
2025-04-24 4,123.33 4,153.05 4,077.15 4,149.89 0.0M
2025-04-23 4,087.47 4,143.55 4,085.78 4,120.07 0.0M
2025-04-22 4,070.78 4,098.44 4,053.19 4,086.41 0.0M
2025-04-17 4,037.12 4,073.99 4,033.86 4,072.03 0.0M
2025-04-16 4,054.37 4,063.40 4,022.55 4,039.24 0.0M
2025-04-15 4,050.82 4,092.96 4,049.68 4,058.08 0.0M
2025-04-14 4,027.13 4,078.98 4,027.13 4,057.64 0.0M
2025-04-11 3,988.71 4,039.60 3,962.27 4,022.71 0.0M
2025-04-10 4,086.12 4,086.12 3,960.84 3,983.91 0.0M
2025-04-09 4,015.19 4,121.25 3,980.13 4,086.80 0.0M
2025-04-08 4,012.29 4,088.56 3,999.54 4,017.05 0.0M
2025-04-07 4,067.66 4,091.86 3,993.40 4,010.23 0.0M
2025-04-04 4,149.92 4,150.09 4,052.54 4,079.43 0.0M
2025-04-03 4,164.20 4,211.98 4,143.84 4,159.69 0.0M
2025-04-02 4,170.00 4,203.00 4,151.29 4,165.89 0.0M
2025-04-01 4,149.26 4,196.99 4,123.77 4,171.04 0.0M
2025-03-31 4,189.76 4,189.76 4,148.90 4,148.90 0.0M
2025-03-28 4,205.78 4,215.84 4,176.81 4,191.28 0.0M
2025-03-27 4,198.62 4,225.62 4,191.75 4,204.92 0.0M
2025-03-26 4,156.77 4,202.16 4,156.77 4,196.01 0.0M
2025-03-25 4,157.23 4,197.18 4,149.93 4,155.24 0.0M
2025-03-24 4,184.86 4,197.13 4,150.50 4,165.46 0.0M
2025-03-21 4,217.80 4,232.84 4,154.88 4,183.76 0.0M
2025-03-20 4,245.21 4,253.67 4,192.36 4,217.80 0.0M
2025-03-19 4,244.95 4,272.38 4,235.14 4,245.21 0.0M
2025-03-18 4,241.77 4,250.70 4,211.43 4,243.11 0.0M
2025-03-17 4,179.25 4,246.21 4,172.39 4,241.77 0.0M
2025-03-14 4,120.12 4,187.92 4,104.12 4,179.18 0.0M
2025-03-13 4,073.30 4,116.84 4,038.82 4,115.18 0.0M
2025-03-12 4,074.65 4,082.68 4,043.40 4,070.49 0.0M
2025-03-11 4,108.40 4,111.12 4,055.84 4,073.82 0.0M
2025-03-10 4,163.19 4,164.70 4,063.36 4,108.40 0.0M
2025-03-07 4,138.65 4,189.71 4,107.74 4,164.70 0.0M
2025-03-06 4,125.70 4,151.81 4,083.45 4,141.39 0.0M
2025-03-05 4,085.18 4,127.98 4,075.62 4,124.30 0.0M
2025-02-28 4,141.96 4,142.17 4,071.85 4,085.18 0.0M
2025-02-27 4,159.25 4,161.93 4,116.89 4,141.96 0.0M
2025-02-26 4,192.98 4,205.22 4,153.58 4,157.74 0.0M
2025-02-25 4,167.11 4,211.94 4,165.17 4,184.91 0.0M
2025-02-24 4,178.64 4,204.43 4,152.79 4,167.11 0.0M
2025-02-21 4,177.23 4,192.18 4,150.83 4,178.64 0.0M
2025-02-20 4,204.18 4,204.18 4,147.15 4,178.88 0.0M
2025-02-19 4,208.55 4,227.36 4,189.68 4,199.32 0.0M
2025-02-18 4,141.77 4,229.76 4,141.07 4,213.98 0.0M
2025-02-17 4,128.29 4,167.22 4,126.72 4,141.77 0.0M
2025-02-14 4,036.08 4,137.17 4,036.08 4,127.25 0.0M
2025-02-13 4,031.05 4,041.98 4,008.58 4,035.87 0.0M
2025-02-12 4,064.90 4,064.90 4,010.35 4,031.05 0.0M
2025-02-11 4,069.67 4,096.18 4,061.27 4,065.44 0.0M
2025-02-10 4,041.77 4,083.89 4,041.42 4,067.50 0.0M
2025-02-07 4,076.83 4,087.83 4,032.49 4,039.68 0.0M
2025-02-06 4,080.94 4,098.13 4,069.00 4,076.62 0.0M
2025-02-05 4,068.16 4,095.64 4,055.90 4,080.94 0.0M
2025-02-04 4,096.13 4,097.33 4,053.84 4,069.26 0.0M
2025-02-03 4,067.36 4,106.92 4,049.58 4,097.81 0.0M
2025-01-31 4,055.67 4,101.41 4,055.18 4,066.27 0.0M
2025-01-30 4,016.24 4,073.37 4,015.18 4,055.60 0.0M
2025-01-29 4,056.83 4,079.49 4,013.83 4,018.48 0.0M
2025-01-28 4,054.30 4,065.04 4,035.42 4,056.83 0.0M
2025-01-27 3,968.02 4,055.36 3,966.61 4,054.23 0.0M
2025-01-24 3,967.69 3,976.08 3,939.17 3,968.23 0.0M
2025-01-23 3,959.17 4,027.38 3,954.18 3,967.69 0.0M
2025-01-22 3,952.55 3,973.19 3,948.65 3,955.66 0.0M
2025-01-21 3,937.77 3,954.00 3,906.25 3,950.93 0.0M
2025-01-20 3,922.61 3,955.24 3,908.71 3,937.77 0.0M
2025-01-17 3,887.41 3,936.96 3,873.98 3,924.23 0.0M
2025-01-16 3,916.72 3,933.06 3,879.81 3,887.62 0.0M
2025-01-15 3,856.72 3,929.92 3,856.72 3,916.72 0.0M
2025-01-14 3,827.91 3,870.60 3,808.29 3,855.22 0.0M
2025-01-13 3,826.39 3,852.54 3,822.63 3,828.45 0.0M
2025-01-10 3,855.76 3,870.47 3,814.64 3,826.93 0.0M
2025-01-09 3,844.25 3,854.05 3,827.15 3,854.05 0.0M
2025-01-08 3,883.95 3,889.37 3,831.80 3,845.96 0.0M
2025-01-07 3,837.30 3,891.59 3,835.42 3,883.95 0.0M
2025-01-06 3,821.90 3,839.15 3,807.49 3,834.65 0.0M
2025-01-03 3,859.15 3,867.75 3,792.88 3,814.25 0.0M
2025-01-02 3,837.37 3,858.47 3,813.16 3,858.47 0.0M