Companhia de Eletricidade do Estado da Bahia Coelba

CEEB3
🏛️ 巴西 →
36.74
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 34.50 34.50 33.10 33.50 0.0M
2021-12-28 33.50 33.50 33.50 33.50 0.0M
2021-12-27 33.50 33.50 33.10 33.50 0.0M
2021-12-22 33.10 33.50 33.10 33.50 0.0M
2021-12-21 32.50 33.49 32.50 33.49 0.0M
2021-12-17 32.92 32.92 32.08 32.92 0.0M
2021-12-16 33.00 33.00 32.34 32.95 0.0M
2021-12-15 33.24 33.25 32.27 33.21 0.0M
2021-12-14 33.29 33.29 33.29 33.29 0.0M
2021-12-13 32.99 33.35 32.99 33.32 0.0M
2021-12-10 32.60 32.60 32.50 32.50 0.0M
2021-12-09 32.03 32.50 32.03 32.50 0.0M
2021-12-08 32.99 32.99 32.01 32.50 0.0M
2021-12-07 33.50 33.50 32.99 32.99 0.0M
2021-12-06 33.50 33.50 30.72 33.18 0.0M
2021-12-03 36.10 36.79 35.90 36.40 0.0M
2021-12-02 36.00 36.00 35.47 35.90 0.0M
2021-12-01 35.00 37.50 35.00 36.49 0.0M
2021-11-30 32.30 34.50 32.30 34.50 0.0M
2021-11-29 34.50 34.50 34.50 34.50 0.0M
2021-11-26 34.00 34.00 34.00 34.00 0.0M
2021-11-19 34.80 34.80 34.80 34.80 0.0M
2021-11-18 35.00 35.00 34.90 34.90 0.0M
2021-11-17 34.00 34.00 32.00 34.00 0.0M
2021-11-03 33.00 35.50 33.00 35.50 0.0M
2021-10-28 35.50 35.50 35.50 35.50 0.0M
2021-10-27 35.60 35.60 35.60 35.60 0.0M
2021-10-26 34.99 36.00 34.99 36.00 0.0M
2021-10-22 33.21 34.99 33.20 34.99 0.0M
2021-10-21 33.22 34.19 33.21 34.10 0.0M
2021-10-20 34.57 34.58 34.57 34.58 0.0M
2021-10-19 35.00 35.00 35.00 35.00 0.0M
2021-10-18 33.85 33.85 33.84 33.85 0.0M
2021-10-15 34.40 34.50 34.40 34.40 0.0M
2021-10-14 33.89 33.89 33.70 33.70 0.0M
2021-10-13 33.89 33.89 33.89 33.89 0.0M
2021-10-11 34.00 34.00 34.00 34.00 0.0M
2021-10-06 34.20 34.20 32.58 34.20 0.0M
2021-10-04 33.51 34.30 32.81 34.20 0.0M
2021-10-01 33.25 34.50 33.00 34.48 0.0M
2021-09-30 34.94 34.94 34.94 34.94 0.0M
2021-09-29 34.50 34.99 34.50 34.99 0.0M
2021-09-28 35.38 35.38 34.00 34.00 0.0M
2021-09-27 35.00 35.00 35.00 35.00 0.0M
2021-09-24 34.91 34.91 34.02 34.88 0.0M
2021-09-23 36.00 36.00 33.99 34.50 0.0M
2021-09-22 35.21 35.21 34.02 34.49 0.0M
2021-09-21 35.40 35.79 35.40 35.79 0.0M
2021-09-20 36.56 36.56 35.39 35.39 0.0M
2021-09-17 38.26 38.90 37.00 37.00 0.0M
2021-09-15 40.00 41.48 40.00 41.48 0.0M
2021-09-13 40.00 41.49 40.00 41.49 0.0M
2021-09-06 40.00 41.80 40.00 41.80 0.0M
2021-09-03 39.00 41.85 38.61 41.85 0.0M
2021-08-31 40.89 41.80 40.89 41.80 0.0M
2021-08-27 39.00 40.89 39.00 40.89 0.0M
2021-08-25 40.00 40.89 40.00 40.89 0.0M
2021-08-24 40.00 40.95 40.00 40.95 0.0M
2021-08-20 41.85 41.85 41.85 41.85 0.0M
2021-08-18 41.25 41.25 41.25 41.25 0.0M
2021-08-17 40.90 40.90 40.90 40.90 0.0M
2021-08-16 41.00 41.00 41.00 41.00 0.0M
2021-08-13 37.95 41.99 37.50 41.25 0.0M
2021-08-11 41.39 41.39 41.39 41.39 0.0M
2021-08-10 41.90 41.90 41.90 41.90 0.0M
2021-08-09 41.43 41.90 41.43 41.90 0.0M
2021-08-06 40.00 41.40 40.00 41.40 0.0M
2021-08-05 39.95 41.44 39.95 41.44 0.0M
2021-08-04 40.08 41.49 40.01 41.40 0.0M
2021-08-02 40.11 41.74 40.11 41.74 0.0M
2021-07-28 41.25 42.25 41.25 42.25 0.0M
2021-07-27 41.75 41.75 41.75 41.75 0.0M
2021-07-26 40.91 41.75 40.90 41.75 0.0M
2021-07-22 40.90 41.80 40.90 41.80 0.0M
2021-07-21 41.99 42.53 41.99 42.00 0.0M
2021-07-19 41.30 41.30 40.03 40.03 0.0M
2021-07-16 40.09 41.30 40.00 41.30 0.0M
2021-07-14 40.11 41.49 40.10 41.49 0.0M
2021-07-13 40.08 41.99 40.05 40.25 0.0M
2021-07-12 42.00 42.49 40.40 42.49 0.0M
2021-07-08 41.10 43.00 40.35 41.13 0.0M
2021-07-07 44.01 44.01 43.01 43.51 0.0M
2021-07-06 48.65 48.67 42.50 46.51 0.0M
2021-07-05 51.02 68.00 51.02 60.00 0.0M
2021-07-02 47.50 50.25 47.50 50.00 0.0M
2021-07-01 44.99 48.38 43.80 45.99 0.0M
2021-06-30 40.60 40.60 40.60 40.60 0.0M
2021-06-29 40.50 41.00 40.50 41.00 0.0M
2021-06-28 40.50 40.58 40.00 40.00 0.0M
2021-06-25 39.50 40.00 39.50 39.80 0.0M
2021-06-23 40.45 40.50 39.99 40.11 0.0M
2021-06-10 40.00 40.00 40.00 40.00 0.0M
2021-06-09 40.00 40.00 40.00 40.00 0.0M
2021-06-07 40.00 40.00 40.00 40.00 0.0M
2021-06-04 40.00 40.00 40.00 40.00 0.0M
2021-06-01 38.01 40.65 38.01 40.59 0.0M
2021-05-28 39.90 40.70 39.90 40.70 0.0M
2021-05-26 40.19 40.19 39.00 40.00 0.0M
2021-05-14 40.49 40.49 39.00 39.90 0.0M
2021-05-12 40.50 40.50 39.02 40.20 0.0M
2021-05-11 40.35 40.35 40.35 40.35 0.0M
2021-05-10 40.90 40.99 38.05 40.99 0.0M
2021-05-07 39.40 40.00 39.39 40.00 0.0M
2021-05-06 39.39 39.39 39.39 39.39 0.0M
2021-05-03 39.00 39.00 38.80 39.00 0.0M
2021-04-30 38.90 39.00 38.90 39.00 0.0M
2021-04-29 39.25 39.25 38.00 38.20 0.0M
2021-04-28 39.10 39.15 39.10 39.15 0.0M
2021-04-27 38.51 38.80 38.00 38.80 0.0M
2021-04-26 39.40 39.40 39.00 39.00 0.0M
2021-04-23 39.79 39.79 38.10 38.11 0.0M
2021-04-22 38.40 39.20 38.40 39.10 0.0M
2021-04-16 38.98 39.39 38.98 39.29 0.0M
2021-04-15 39.50 39.50 38.98 38.98 0.0M
2021-04-14 39.35 39.35 39.35 39.35 0.0M
2021-04-13 39.31 39.49 38.70 39.49 0.0M
2021-04-12 39.90 39.90 39.85 39.85 0.0M
2021-04-09 39.50 40.74 39.03 40.74 0.0M
2021-04-08 39.28 39.35 39.28 39.35 0.0M
2021-04-07 39.98 39.99 38.33 38.33 0.0M
2021-04-06 37.99 38.45 37.60 38.00 0.0M
2021-04-05 38.60 39.40 36.01 37.94 0.0M
2021-04-01 39.00 39.80 38.60 39.60 0.0M
2021-03-31 39.80 39.99 39.80 39.99 0.0M
2021-03-30 41.00 41.00 41.00 41.00 0.0M
2021-03-25 41.00 41.40 41.00 41.40 0.0M
2021-03-19 40.99 41.95 40.99 41.00 0.0M
2021-03-17 41.00 41.00 40.51 41.00 0.0M
2021-03-15 41.23 41.23 41.23 41.23 0.0M
2021-03-01 39.51 41.00 39.51 41.00 0.0M
2021-02-26 43.00 43.00 39.81 41.00 0.0M
2021-02-25 41.00 41.00 39.84 40.40 0.0M
2021-02-23 41.00 41.00 41.00 41.00 0.0M
2021-02-18 40.01 40.40 40.01 40.40 0.0M
2021-02-12 40.10 40.50 40.10 40.50 0.0M
2021-02-11 39.90 40.00 39.85 39.85 0.0M
2021-02-10 40.50 40.50 40.00 40.40 0.0M
2021-02-04 40.50 40.50 40.10 40.10 0.0M
2021-02-03 39.83 39.83 39.83 39.83 0.0M
2021-02-02 39.51 40.40 39.50 39.85 0.0M
2021-02-01 40.50 40.50 39.00 40.50 0.0M
2021-01-29 41.48 41.50 40.50 40.99 0.0M
2021-01-28 41.00 41.00 40.82 41.00 0.0M
2021-01-26 39.50 41.00 39.50 41.00 0.0M
2021-01-22 39.00 40.38 38.76 40.38 0.0M
2021-01-21 40.39 40.39 38.30 39.99 0.0M
2021-01-20 39.64 40.96 39.64 40.96 0.0M
2021-01-19 40.39 40.39 40.39 40.39 0.0M
2021-01-18 40.50 40.50 40.50 40.50 0.0M
2021-01-15 39.57 40.50 39.57 40.50 0.0M
2021-01-14 39.16 40.49 39.16 40.49 0.0M
2021-01-13 40.00 40.50 39.60 40.00 0.0M
2021-01-12 39.13 41.00 39.13 39.99 0.0M
2021-01-11 41.50 41.50 41.00 41.00 0.0M
2021-01-08 41.00 41.00 41.00 41.00 0.0M
2021-01-07 41.49 41.99 41.39 41.39 0.0M
2021-01-06 42.70 43.16 41.80 41.99 0.0M
2021-01-05 43.84 43.85 42.00 42.00 0.0M
2021-01-04 43.85 44.00 41.81 43.00 0.0M