Public Utilities (UTIL)

🏛️ 巴西 →
15,100.37
最后更新: 2025-09-29
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 9,230.84 9,309.74 9,146.58 9,199.59 0.0M
2022-12-28 9,027.91 9,249.05 9,007.30 9,229.78 0.0M
2022-12-27 9,111.66 9,131.56 8,941.43 9,027.75 0.0M
2022-12-26 9,252.89 9,252.89 9,062.87 9,110.92 0.0M
2022-12-23 9,124.59 9,336.27 9,124.59 9,248.59 0.0M
2022-12-22 9,063.14 9,175.50 9,061.65 9,124.41 0.0M
2022-12-21 9,065.92 9,098.38 8,923.24 9,063.08 0.0M
2022-12-20 8,887.70 9,157.46 8,843.25 9,065.92 0.0M
2022-12-19 8,783.91 8,930.14 8,783.91 8,887.70 0.0M
2022-12-16 8,784.91 8,859.80 8,690.61 8,781.14 0.0M
2022-12-15 8,827.86 8,934.85 8,731.17 8,785.80 0.0M
2022-12-14 8,801.83 8,891.87 8,594.30 8,828.61 0.0M
2022-12-13 8,949.73 9,106.79 8,770.73 8,801.99 0.0M
2022-12-12 9,091.31 9,173.65 8,825.01 8,949.13 0.0M
2022-12-09 9,133.95 9,158.08 9,013.02 9,092.28 0.0M
2022-12-08 9,291.33 9,291.33 9,071.83 9,133.95 0.0M
2022-12-07 9,184.49 9,379.55 9,181.53 9,291.68 0.0M
2022-12-06 9,183.69 9,264.95 9,114.71 9,184.88 0.0M
2022-12-05 9,408.40 9,409.11 9,155.60 9,179.92 0.0M
2022-12-02 9,505.19 9,754.00 9,397.53 9,410.13 0.0M
2022-12-01 9,603.86 9,647.69 9,481.83 9,504.47 0.0M
2022-11-30 9,539.97 9,609.45 9,386.95 9,609.45 0.0M
2022-11-29 9,478.60 9,622.10 9,381.37 9,539.86 0.0M
2022-11-28 9,502.83 9,522.68 9,414.02 9,477.97 0.0M
2022-11-25 9,755.69 9,765.07 9,445.92 9,502.83 0.0M
2022-11-24 9,484.91 9,786.59 9,483.69 9,755.42 0.0M
2022-11-23 9,544.16 9,544.16 9,383.85 9,483.28 0.0M
2022-11-22 9,607.81 9,713.51 9,470.70 9,544.46 0.0M
2022-11-21 9,187.76 9,638.74 9,187.76 9,607.36 0.0M
2022-11-18 9,168.75 9,313.50 9,105.09 9,187.11 0.0M
2022-11-17 9,248.57 9,248.57 8,928.91 9,166.98 0.0M
2022-11-16 9,570.92 9,575.89 9,192.67 9,249.53 0.0M
2022-11-14 9,528.42 9,674.34 9,509.33 9,570.92 0.0M
2022-11-11 9,416.17 9,601.39 9,280.92 9,526.57 0.0M
2022-11-10 9,856.94 9,856.94 9,287.90 9,416.35 0.0M
2022-11-09 9,923.53 10,032.48 9,821.98 9,857.83 0.0M
2022-11-08 9,865.61 9,997.03 9,748.15 9,923.99 0.0M
2022-11-07 10,221.47 10,221.68 9,861.78 9,866.75 0.0M
2022-11-04 10,121.58 10,321.57 10,119.25 10,226.86 0.0M
2022-11-03 10,098.65 10,150.66 9,862.01 10,113.25 0.0M
2022-11-01 10,033.23 10,209.94 9,994.19 10,099.76 0.0M
2022-10-31 9,773.92 10,070.72 9,594.78 10,032.31 0.0M
2022-10-28 9,699.09 9,786.01 9,643.42 9,774.40 0.0M
2022-10-27 9,384.98 9,824.69 9,384.68 9,698.95 0.0M
2022-10-26 9,626.40 9,626.40 9,350.76 9,383.56 0.0M
2022-10-25 9,740.87 9,746.16 9,621.67 9,627.32 0.0M
2022-10-24 9,773.32 9,795.49 9,693.49 9,740.89 0.0M
2022-10-21 9,597.83 9,810.67 9,534.90 9,778.80 0.0M
2022-10-20 9,562.69 9,665.76 9,513.45 9,598.22 0.0M
2022-10-19 9,546.18 9,619.28 9,512.23 9,562.34 0.0M
2022-10-18 9,394.32 9,547.51 9,394.32 9,547.51 0.0M
2022-10-17 9,176.15 9,449.77 9,175.94 9,393.51 0.0M
2022-10-14 9,286.43 9,298.48 9,124.15 9,175.47 0.0M
2022-10-13 9,441.24 9,443.58 9,264.08 9,286.14 0.0M
2022-10-11 9,482.41 9,530.45 9,406.62 9,447.34 0.0M
2022-10-10 9,404.11 9,498.60 9,403.43 9,482.41 0.0M
2022-10-07 9,474.34 9,496.06 9,377.70 9,402.66 0.0M
2022-10-06 9,461.85 9,552.67 9,458.96 9,474.74 0.0M
2022-10-05 9,516.32 9,534.00 9,405.36 9,460.43 0.0M
2022-10-04 9,704.80 9,829.80 9,475.62 9,516.07 0.0M
2022-10-03 9,100.63 9,717.19 9,100.63 9,704.67 0.0M
2022-09-30 8,966.43 9,134.67 8,950.60 9,099.84 0.0M
2022-09-29 8,991.57 9,006.12 8,829.47 8,966.43 0.0M
2022-09-28 9,041.04 9,103.34 8,988.33 8,992.72 0.0M
2022-09-27 9,260.68 9,300.05 9,034.36 9,041.02 0.0M
2022-09-26 9,537.22 9,537.22 9,250.02 9,260.03 0.0M
2022-09-23 9,493.90 9,567.30 9,434.90 9,539.77 0.0M
2022-09-22 9,276.53 9,517.27 9,256.51 9,493.90 0.0M
2022-09-21 9,265.53 9,360.00 9,212.53 9,272.07 0.0M
2022-09-20 9,281.97 9,339.17 9,198.21 9,265.65 0.0M
2022-09-19 9,173.43 9,293.83 9,101.37 9,281.97 0.0M
2022-09-16 9,271.58 9,271.58 9,114.58 9,174.57 0.0M
2022-09-15 9,392.79 9,393.94 9,229.07 9,271.84 0.0M
2022-09-14 9,420.51 9,428.55 9,311.48 9,392.84 0.0M
2022-09-13 9,557.57 9,557.57 9,389.17 9,420.21 0.0M
2022-09-12 9,521.86 9,642.25 9,521.86 9,558.60 0.0M
2022-09-09 9,492.62 9,567.13 9,492.28 9,521.48 0.0M
2022-09-08 9,448.50 9,557.82 9,395.28 9,492.05 0.0M
2022-09-06 9,599.96 9,599.96 9,399.11 9,447.32 0.0M
2022-09-05 9,544.90 9,639.59 9,543.88 9,606.49 0.0M
2022-09-02 9,560.54 9,595.36 9,495.57 9,542.06 0.0M
2022-09-01 9,450.90 9,562.97 9,391.54 9,560.42 0.0M
2022-08-31 9,388.73 9,586.01 9,375.16 9,450.90 0.0M
2022-08-30 9,484.40 9,573.97 9,362.81 9,387.18 0.0M
2022-08-29 9,416.83 9,543.74 9,396.32 9,483.63 0.0M
2022-08-26 9,521.65 9,542.84 9,377.88 9,417.27 0.0M
2022-08-25 9,618.30 9,690.32 9,457.01 9,520.56 0.0M
2022-08-24 9,612.09 9,688.71 9,591.36 9,617.83 0.0M
2022-08-23 9,593.78 9,660.03 9,591.11 9,612.09 0.0M
2022-08-22 9,691.05 9,691.05 9,575.80 9,592.64 0.0M
2022-08-19 9,801.82 9,802.21 9,657.75 9,691.35 0.0M
2022-08-18 9,861.73 9,937.55 9,770.06 9,802.59 0.0M
2022-08-17 9,639.90 9,875.58 9,602.94 9,861.78 0.0M
2022-08-16 9,664.35 9,680.47 9,580.56 9,640.75 0.0M
2022-08-15 9,513.09 9,685.46 9,433.59 9,664.58 0.0M
2022-08-12 9,455.93 9,534.06 9,405.08 9,513.43 0.0M
2022-08-11 9,648.99 9,723.15 9,443.96 9,455.14 0.0M
2022-08-10 9,627.39 9,750.09 9,583.52 9,647.26 0.0M
2022-08-09 9,633.14 9,691.09 9,574.44 9,626.91 0.0M
2022-08-08 9,589.89 9,698.03 9,553.21 9,632.77 0.0M
2022-08-05 9,595.12 9,635.42 9,530.50 9,589.62 0.0M
2022-08-04 9,339.60 9,624.52 9,339.60 9,595.12 0.0M
2022-08-03 9,321.98 9,371.92 9,252.58 9,338.41 0.0M
2022-08-02 9,284.65 9,374.40 9,248.34 9,320.65 0.0M
2022-08-01 9,261.07 9,356.87 9,247.80 9,284.65 0.0M
2022-07-29 9,229.00 9,307.12 9,200.37 9,261.07 0.0M
2022-07-28 9,161.08 9,252.41 9,139.79 9,229.00 0.0M
2022-07-27 8,977.42 9,177.35 8,977.42 9,161.08 0.0M
2022-07-26 9,023.12 9,066.71 8,958.16 8,976.38 0.0M
2022-07-25 8,928.04 9,045.87 8,928.04 9,023.12 0.0M
2022-07-22 8,893.18 8,941.26 8,835.60 8,927.70 0.0M
2022-07-21 8,871.38 8,895.69 8,804.21 8,893.18 0.0M
2022-07-20 8,800.42 8,923.48 8,796.38 8,872.79 0.0M
2022-07-19 8,777.29 8,841.45 8,770.69 8,801.28 0.0M
2022-07-18 8,832.08 8,931.15 8,737.59 8,776.78 0.0M
2022-07-15 8,793.30 8,862.14 8,650.72 8,830.92 0.0M
2022-07-14 8,757.34 8,811.24 8,696.21 8,793.08 0.0M
2022-07-13 8,770.58 8,853.77 8,721.34 8,758.60 0.0M
2022-07-12 8,720.27 8,801.63 8,649.98 8,771.99 0.0M
2022-07-11 8,856.13 8,856.13 8,690.36 8,720.58 0.0M
2022-07-08 8,875.38 8,967.47 8,842.36 8,861.13 0.0M
2022-07-07 8,741.22 8,919.58 8,741.22 8,875.38 0.0M
2022-07-06 8,746.19 8,759.00 8,615.45 8,741.19 0.0M
2022-07-05 8,815.98 8,818.16 8,638.65 8,746.53 0.0M
2022-07-04 8,971.95 8,971.95 8,811.58 8,817.56 0.0M
2022-07-01 8,911.79 9,001.02 8,861.64 8,971.88 0.0M
2022-06-30 8,910.07 8,978.63 8,753.36 8,910.95 0.0M
2022-06-29 8,979.51 9,024.14 8,869.52 8,909.89 0.0M
2022-06-28 8,965.35 9,102.71 8,948.16 8,979.22 0.0M
2022-06-27 8,820.46 8,982.58 8,804.41 8,965.10 0.0M
2022-06-24 8,817.50 8,851.29 8,753.98 8,820.36 0.0M
2022-06-23 8,953.24 8,972.00 8,806.79 8,816.85 0.0M
2022-06-22 8,917.28 9,011.42 8,874.73 8,952.91 0.0M
2022-06-21 8,986.96 9,055.33 8,901.18 8,918.30 0.0M
2022-06-20 8,967.80 9,049.14 8,886.90 8,985.94 0.0M
2022-06-17 8,962.80 9,002.65 8,849.46 8,967.52 0.0M
2022-06-15 8,766.66 9,015.21 8,766.66 8,964.81 0.0M
2022-06-14 8,729.69 8,827.55 8,691.18 8,765.94 0.0M
2022-06-13 8,864.31 8,864.91 8,650.25 8,729.69 0.0M
2022-06-10 9,040.31 9,040.31 8,814.99 8,864.19 0.0M
2022-06-09 9,073.11 9,159.63 8,999.44 9,040.96 0.0M
2022-06-08 9,075.77 9,118.35 8,991.17 9,073.49 0.0M
2022-06-07 9,125.46 9,132.60 9,021.17 9,077.00 0.0M
2022-06-06 9,218.13 9,259.01 9,097.36 9,126.08 0.0M
2022-06-03 9,303.37 9,310.71 9,214.07 9,217.05 0.0M
2022-06-02 9,220.31 9,305.50 9,167.11 9,305.50 0.0M
2022-06-01 9,261.33 9,273.84 9,154.04 9,219.49 0.0M
2022-05-31 9,190.35 9,291.29 9,190.35 9,261.06 0.0M
2022-05-30 9,337.87 9,383.41 9,147.20 9,189.71 0.0M
2022-05-27 9,418.50 9,421.08 9,308.76 9,337.63 0.0M
2022-05-26 9,524.58 9,553.71 9,369.58 9,418.43 0.0M
2022-05-25 9,516.50 9,604.20 9,476.14 9,524.58 0.0M
2022-05-24 9,344.75 9,524.37 9,324.83 9,516.92 0.0M
2022-05-23 9,288.45 9,389.59 9,288.45 9,345.33 0.0M
2022-05-20 9,223.15 9,309.29 9,175.67 9,288.29 0.0M
2022-05-19 9,112.54 9,249.05 9,067.21 9,222.56 0.0M
2022-05-18 9,237.88 9,257.93 9,089.08 9,111.30 0.0M
2022-05-17 9,105.46 9,312.35 9,105.46 9,237.63 0.0M
2022-05-16 8,999.27 9,147.02 8,991.75 9,104.87 0.0M
2022-05-13 8,899.89 9,066.90 8,883.57 8,997.64 0.0M
2022-05-12 8,804.35 8,899.63 8,762.36 8,899.63 0.0M
2022-05-11 8,908.91 8,925.99 8,768.63 8,804.79 0.0M
2022-05-10 8,883.89 8,976.95 8,841.15 8,908.91 0.0M
2022-05-09 8,834.85 8,935.06 8,750.05 8,882.56 0.0M
2022-05-06 8,876.82 8,944.06 8,815.07 8,835.56 0.0M
2022-05-05 9,119.79 9,119.79 8,799.48 8,876.96 0.0M
2022-05-04 8,959.16 9,120.92 8,802.70 9,120.92 0.0M
2022-05-03 9,001.96 9,045.94 8,925.42 8,960.14 0.0M
2022-05-02 9,118.92 9,129.39 8,906.33 9,001.86 0.0M
2022-04-29 9,313.52 9,418.57 9,118.52 9,118.52 0.0M
2022-04-28 9,312.60 9,365.40 9,295.64 9,312.65 0.0M
2022-04-27 9,228.07 9,338.98 9,228.07 9,310.27 0.0M
2022-04-26 9,256.54 9,289.94 9,196.74 9,227.68 0.0M
2022-04-25 9,104.33 9,275.61 9,073.07 9,257.30 0.0M
2022-04-22 9,250.70 9,250.70 9,073.25 9,107.16 0.0M
2022-04-20 9,209.59 9,285.82 9,155.81 9,251.33 0.0M
2022-04-19 9,424.68 9,426.72 9,146.82 9,209.71 0.0M
2022-04-18 9,495.17 9,552.49 9,423.69 9,425.11 0.0M
2022-04-14 9,451.73 9,495.98 9,390.60 9,495.17 0.0M
2022-04-13 9,379.38 9,501.93 9,379.38 9,451.75 0.0M
2022-04-12 9,383.41 9,507.88 9,352.64 9,378.39 0.0M
2022-04-11 9,465.98 9,469.36 9,382.97 9,382.97 0.0M
2022-04-08 9,368.69 9,489.90 9,330.06 9,467.11 0.0M
2022-04-07 9,351.09 9,411.99 9,282.43 9,368.75 0.0M
2022-04-06 9,356.89 9,356.89 9,202.44 9,352.52 0.0M
2022-04-05 9,488.91 9,494.30 9,348.72 9,358.38 0.0M
2022-04-04 9,530.63 9,548.08 9,433.50 9,488.91 0.0M
2022-04-01 9,323.70 9,545.34 9,323.70 9,530.13 0.0M
2022-03-31 9,240.37 9,342.74 9,231.51 9,323.70 0.0M
2022-03-30 9,301.64 9,326.97 9,219.06 9,239.14 0.0M
2022-03-29 9,212.83 9,425.09 9,210.27 9,301.48 0.0M
2022-03-28 9,254.56 9,290.69 9,169.29 9,211.80 0.0M
2022-03-25 9,256.84 9,313.65 9,207.25 9,254.58 0.0M
2022-03-24 9,081.57 9,263.11 9,081.57 9,256.14 0.0M
2022-03-23 9,065.53 9,110.04 9,011.79 9,079.11 0.0M
2022-03-22 8,898.21 9,072.32 8,898.21 9,065.53 0.0M
2022-03-21 8,861.57 8,911.14 8,809.16 8,896.99 0.0M
2022-03-18 8,644.89 8,861.57 8,628.38 8,861.57 0.0M
2022-03-17 8,442.76 8,653.11 8,420.67 8,644.96 0.0M
2022-03-16 8,388.24 8,457.47 8,314.24 8,442.14 0.0M
2022-03-15 8,360.17 8,420.71 8,295.80 8,389.67 0.0M
2022-03-14 8,360.93 8,484.32 8,318.19 8,361.88 0.0M
2022-03-11 8,468.96 8,542.76 8,320.09 8,362.88 0.0M
2022-03-10 8,539.00 8,539.00 8,323.30 8,468.96 0.0M
2022-03-09 8,252.86 8,593.06 8,252.78 8,539.54 0.0M
2022-03-08 8,227.49 8,356.27 8,167.53 8,252.86 0.0M
2022-03-07 8,466.53 8,466.97 8,216.24 8,227.64 0.0M
2022-03-04 8,541.36 8,610.50 8,417.72 8,466.53 0.0M
2022-03-03 8,519.05 8,582.97 8,456.72 8,541.18 0.0M
2022-03-02 8,481.88 8,538.71 8,381.00 8,519.05 0.0M
2022-02-25 8,453.90 8,504.73 8,369.79 8,482.47 0.0M
2022-02-24 8,515.17 8,515.17 8,291.98 8,454.34 0.0M
2022-02-23 8,411.83 8,588.36 8,411.83 8,518.43 0.0M
2022-02-22 8,306.66 8,464.34 8,303.40 8,411.69 0.0M
2022-02-21 8,379.95 8,422.55 8,304.03 8,304.03 0.0M
2022-02-18 8,391.02 8,475.17 8,379.18 8,379.83 0.0M
2022-02-17 8,405.73 8,455.88 8,356.38 8,391.02 0.0M
2022-02-16 8,380.22 8,470.55 8,375.78 8,406.53 0.0M
2022-02-15 8,217.57 8,381.56 8,207.89 8,380.10 0.0M
2022-02-14 8,232.89 8,303.47 8,177.33 8,212.26 0.0M
2022-02-11 8,288.30 8,367.73 8,199.39 8,227.68 0.0M
2022-02-10 8,267.79 8,333.39 8,209.12 8,286.19 0.0M
2022-02-09 8,192.06 8,286.82 8,178.16 8,267.11 0.0M
2022-02-08 8,218.35 8,239.16 8,150.64 8,192.06 0.0M
2022-02-07 8,289.22 8,307.38 8,199.46 8,218.22 0.0M
2022-02-04 8,356.54 8,356.54 8,208.31 8,289.33 0.0M
2022-02-03 8,259.60 8,385.53 8,215.99 8,354.72 0.0M
2022-02-02 8,341.94 8,388.37 8,232.89 8,259.00 0.0M
2022-02-01 8,373.50 8,421.15 8,316.50 8,341.98 0.0M
2022-01-31 8,248.94 8,419.20 8,226.61 8,373.39 0.0M
2022-01-28 8,220.19 8,272.38 8,160.77 8,248.01 0.0M
2022-01-27 8,146.69 8,282.86 8,146.69 8,220.19 0.0M
2022-01-26 8,120.85 8,257.87 8,120.85 8,146.12 0.0M
2022-01-25 7,999.99 8,160.31 7,919.53 8,118.47 0.0M
2022-01-24 8,088.38 8,164.53 7,973.96 7,998.22 0.0M
2022-01-21 8,082.60 8,120.83 8,000.43 8,088.50 0.0M
2022-01-20 8,011.06 8,140.13 8,010.94 8,083.50 0.0M
2022-01-19 7,865.23 8,072.68 7,865.23 8,011.06 0.0M
2022-01-18 7,890.38 7,915.09 7,837.51 7,864.94 0.0M
2022-01-17 7,888.03 7,954.47 7,866.24 7,890.38 0.0M
2022-01-14 7,830.71 7,917.59 7,782.24 7,888.10 0.0M
2022-01-13 7,861.02 7,905.13 7,809.86 7,829.91 0.0M
2022-01-12 7,687.39 7,875.81 7,663.35 7,861.02 0.0M
2022-01-11 7,583.98 7,687.44 7,555.21 7,687.44 0.0M
2022-01-10 7,607.25 7,610.65 7,496.88 7,583.73 0.0M
2022-01-07 7,660.33 7,710.62 7,574.56 7,607.50 0.0M
2022-01-06 7,773.11 7,780.80 7,644.55 7,658.42 0.0M
2022-01-05 7,932.12 7,949.79 7,759.59 7,770.64 0.0M
2022-01-04 8,050.33 8,067.40 7,887.60 7,932.01 0.0M
2022-01-03 8,222.91 8,312.70 8,028.92 8,048.60 0.0M