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
2022-12-29 33.11 33.11 33.11 33.11 0.0M
2022-12-28 32.56 34.77 32.56 33.11 0.0M
2022-12-26 30.81 32.40 30.81 32.38 0.0M
2022-12-20 30.81 30.81 30.81 30.81 0.0M
2022-12-19 30.90 30.90 30.81 30.81 0.0M
2022-12-15 30.53 30.89 30.53 30.89 0.0M
2022-12-13 30.89 30.89 30.89 30.89 0.0M
2022-12-09 30.12 30.89 30.12 30.89 0.0M
2022-12-08 30.89 30.89 30.89 30.89 0.0M
2022-12-07 30.73 30.73 30.68 30.68 0.0M
2022-12-06 30.89 30.89 30.89 30.89 0.0M
2022-12-05 30.89 30.89 30.89 30.89 0.0M
2022-12-02 30.93 30.93 30.88 30.89 0.0M
2022-12-01 31.33 31.33 30.89 30.90 0.0M
2022-11-29 31.32 31.32 31.30 31.31 0.0M
2022-11-28 31.31 31.31 31.31 31.31 0.0M
2022-11-25 31.32 32.14 31.32 32.14 0.0M
2022-11-24 30.15 32.56 30.15 32.56 0.0M
2022-11-23 32.56 32.56 32.56 32.56 0.0M
2022-11-18 31.73 31.73 31.12 31.31 0.0M
2022-11-17 31.73 31.73 28.86 31.31 0.0M
2022-11-16 32.03 32.03 30.93 31.30 0.0M
2022-11-14 33.31 33.31 33.31 33.31 0.0M
2022-11-11 32.25 32.89 31.84 32.89 0.0M
2022-11-10 32.40 32.48 31.81 32.48 0.0M
2022-11-09 32.17 33.36 32.17 33.31 0.0M
2022-11-07 33.15 33.38 32.30 33.38 0.0M
2022-11-04 33.36 33.36 33.36 33.36 0.0M
2022-11-03 32.56 33.40 32.39 33.34 0.0M
2022-10-31 32.50 32.90 32.50 32.90 0.0M
2022-10-28 33.40 33.40 32.36 32.90 0.0M
2022-10-27 33.40 33.40 31.90 32.90 0.0M
2022-10-24 32.90 32.90 32.89 32.89 0.0M
2022-10-20 32.90 32.90 32.90 32.90 0.0M
2022-10-17 31.71 33.05 31.71 32.99 0.0M
2022-10-14 33.60 33.61 33.60 33.61 0.0M
2022-10-13 32.58 32.99 32.57 32.99 0.0M
2022-10-07 34.12 34.12 33.94 33.94 0.0M
2022-10-06 33.94 34.77 33.40 34.77 0.0M
2022-10-05 33.79 36.40 33.79 33.96 0.0M
2022-10-04 34.33 35.57 33.10 35.57 0.0M
2022-10-03 32.28 34.14 32.28 33.92 0.0M
2022-09-30 33.30 33.38 32.98 32.98 0.0M
2022-09-29 31.50 32.88 31.50 32.88 0.0M
2022-09-28 33.32 33.42 33.32 33.42 0.0M
2022-09-27 33.41 33.42 33.39 33.42 0.0M
2022-09-26 33.37 33.38 32.88 32.88 0.0M
2022-09-23 33.37 33.37 32.68 33.25 0.0M
2022-09-22 31.43 32.67 31.43 32.67 0.0M
2022-09-21 32.26 32.67 32.26 32.67 0.0M
2022-09-20 33.38 33.38 33.37 33.37 0.0M
2022-09-15 32.67 32.67 32.47 32.47 0.0M
2022-09-14 33.06 33.17 32.88 32.88 0.0M
2022-09-13 33.06 33.06 33.03 33.03 0.0M
2022-09-12 32.25 32.64 32.17 32.64 0.0M
2022-09-09 31.93 31.93 31.93 31.93 0.0M
2022-09-08 31.85 31.85 31.85 31.85 0.0M
2022-09-06 31.93 31.93 31.93 31.93 0.0M
2022-09-02 32.52 32.52 31.87 31.90 0.0M
2022-09-01 33.25 33.25 32.52 32.52 0.0M
2022-08-31 33.65 33.65 33.65 33.65 0.0M
2022-08-29 33.36 33.36 33.36 33.36 0.0M
2022-08-26 33.36 33.36 32.52 33.36 0.0M
2022-08-25 32.48 32.52 31.36 31.72 0.0M
2022-08-24 32.52 32.52 32.52 32.52 0.0M
2022-08-22 31.69 32.69 31.69 32.32 0.0M
2022-08-19 32.52 32.52 32.52 32.52 0.0M
2022-08-18 32.11 32.68 32.11 32.52 0.0M
2022-08-17 31.27 31.68 31.11 31.68 0.0M
2022-08-16 31.27 31.68 31.23 31.23 0.0M
2022-08-15 30.86 31.60 30.86 30.86 0.0M
2022-08-12 29.28 31.68 29.28 30.36 0.0M
2022-08-11 29.91 29.91 29.91 29.91 0.0M
2022-08-10 29.49 29.49 29.10 29.14 0.0M
2022-08-09 29.03 29.06 29.03 29.06 0.0M
2022-08-08 29.04 29.04 29.02 29.02 0.0M
2022-08-05 29.19 29.19 29.02 29.02 0.0M
2022-08-04 29.03 29.37 29.02 29.19 0.0M
2022-08-03 29.12 29.12 29.03 29.03 0.0M
2022-08-02 31.69 31.69 28.86 29.11 0.0M
2022-08-01 30.80 32.28 30.80 30.96 0.0M
2022-07-29 30.02 30.60 30.02 30.60 0.0M
2022-07-28 28.79 30.80 28.79 29.63 0.0M
2022-07-22 28.62 28.62 28.62 28.62 0.0M
2022-07-20 28.62 28.62 28.62 28.62 0.0M
2022-07-15 28.55 28.55 28.55 28.55 0.0M
2022-07-13 28.56 28.57 27.14 28.54 0.0M
2022-07-12 28.56 28.56 28.56 28.56 0.0M
2022-07-07 28.56 28.56 28.56 28.56 0.0M
2022-07-06 28.58 28.58 28.54 28.54 0.0M
2022-07-05 28.51 28.55 28.47 28.53 0.0M
2022-07-04 28.88 29.08 28.82 28.82 0.0M
2022-06-30 29.24 29.24 27.78 28.89 0.0M
2022-06-28 29.24 29.24 29.24 29.24 0.0M
2022-06-27 29.32 29.32 29.32 29.32 0.0M
2022-06-24 30.08 30.09 28.94 28.94 0.0M
2022-06-21 28.70 28.70 28.55 28.55 0.0M
2022-06-17 28.74 28.74 28.74 28.74 0.0M
2022-06-10 30.07 30.08 28.93 28.93 0.0M
2022-06-08 30.09 30.09 28.55 28.93 0.0M
2022-06-07 30.09 30.09 28.55 28.55 0.0M
2022-05-31 27.44 27.77 27.44 27.77 0.0M
2022-05-30 27.98 27.98 27.98 27.98 0.0M
2022-05-27 28.37 28.37 28.37 28.37 0.0M
2022-05-26 27.99 28.37 27.99 28.37 0.0M
2022-05-25 28.44 28.44 28.44 28.44 0.0M
2022-05-24 28.36 28.37 28.36 28.37 0.0M
2022-05-23 28.37 28.76 27.22 28.17 0.0M
2022-05-20 27.98 27.98 27.98 27.98 0.0M
2022-05-18 27.98 28.36 27.98 28.36 0.0M
2022-05-16 27.59 27.59 27.59 27.59 0.0M
2022-05-12 27.58 27.58 27.58 27.58 0.0M
2022-05-11 27.05 27.20 27.05 27.20 0.0M
2022-05-10 27.21 27.21 27.21 27.21 0.0M
2022-05-09 27.20 27.20 27.20 27.20 0.0M
2022-05-06 28.76 28.76 27.20 27.20 0.0M
2022-05-05 28.67 28.67 28.67 28.67 0.0M
2022-05-04 27.98 28.76 27.98 28.76 0.0M
2022-05-03 28.76 28.76 28.76 28.76 0.0M
2022-04-29 28.01 28.13 28.01 28.13 0.0M
2022-04-28 27.79 27.79 27.78 27.78 0.0M
2022-04-27 27.78 27.78 27.78 27.78 0.0M
2022-04-26 27.20 27.20 27.20 27.20 0.0M
2022-04-25 27.20 27.82 27.20 27.82 0.0M
2022-04-20 26.04 27.21 26.04 27.20 0.0M
2022-04-19 28.55 28.55 27.57 27.67 0.0M
2022-04-18 27.79 27.80 27.25 27.58 0.0M
2022-04-14 28.45 28.45 27.06 27.25 0.0M
2022-04-13 27.25 27.25 27.25 27.25 0.0M
2022-04-11 27.12 27.12 27.06 27.06 0.0M
2022-04-08 27.07 27.28 27.06 27.21 0.0M
2022-04-06 26.85 27.36 26.85 27.36 0.0M
2022-04-05 27.06 27.36 26.92 27.36 0.0M
2022-04-04 27.53 27.89 26.81 27.10 0.0M
2022-04-01 27.39 27.39 26.81 26.81 0.0M
2022-03-31 26.77 26.80 26.77 26.80 0.0M
2022-03-30 26.79 26.79 26.79 26.79 0.0M
2022-03-29 26.80 28.25 26.80 26.81 0.0M
2022-03-24 27.15 29.18 27.15 27.89 0.0M
2022-03-23 27.15 27.15 27.15 27.15 0.0M
2022-03-22 27.15 27.15 27.15 27.15 0.0M
2022-03-21 26.08 26.41 26.08 26.41 0.0M
2022-03-18 26.04 26.77 26.02 26.39 0.0M
2022-03-17 26.02 26.39 26.02 26.39 0.0M
2022-03-16 25.30 26.39 25.30 26.39 0.0M
2022-03-14 26.39 26.39 26.39 26.39 0.0M
2022-03-08 25.64 26.39 25.64 26.39 0.0M
2022-03-04 26.02 26.02 26.02 26.02 0.0M
2022-03-03 25.83 25.83 25.83 25.83 0.0M
2022-02-25 34.50 34.50 34.50 34.50 0.0M
2022-02-24 34.00 34.51 34.00 34.51 0.0M
2022-02-23 34.50 34.50 34.50 34.50 0.0M
2022-02-21 34.00 34.50 34.00 34.50 0.0M
2022-02-18 34.20 35.09 32.55 34.19 0.0M
2022-02-17 34.20 34.20 34.20 34.20 0.0M
2022-02-15 34.20 34.20 34.20 34.20 0.0M
2022-02-14 34.00 34.00 34.00 34.00 0.0M
2022-02-11 32.75 34.20 32.75 34.20 0.0M
2022-02-08 32.61 34.20 32.55 34.20 0.0M
2022-02-07 34.20 34.20 34.20 34.20 0.0M
2022-02-04 33.70 33.70 33.70 33.70 0.0M
2022-01-27 33.70 33.70 33.70 33.70 0.0M
2022-01-26 33.03 34.00 33.03 33.08 0.0M
2022-01-21 34.00 34.00 34.00 34.00 0.0M
2022-01-19 34.00 34.00 34.00 34.00 0.0M
2022-01-18 34.80 34.80 34.80 34.80 0.0M
2022-01-17 33.80 33.81 33.00 33.50 0.0M
2022-01-14 33.11 34.00 30.00 34.00 0.0M
2022-01-12 35.00 35.00 34.95 35.00 0.0M
2022-01-11 34.09 34.90 34.09 34.90 0.0M
2022-01-05 32.87 36.48 32.84 35.44 0.0M
2022-01-04 33.36 33.36 33.35 33.35 0.0M
2022-01-03 33.50 33.95 33.30 33.30 0.0M