Carbon Efficient (ICO2)

ICO2
🏛️ Brasil →
2,845.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 1,952.11 1,972.91 1,939.17 1,946.08 0.0M
2022-12-28 1,909.06 1,956.46 1,909.03 1,952.06 0.0M
2022-12-27 1,929.06 1,936.23 1,895.71 1,909.04 0.0M
2022-12-26 1,956.68 1,956.68 1,919.15 1,928.98 0.0M
2022-12-23 1,912.98 1,967.27 1,912.98 1,956.69 0.0M
2022-12-22 1,906.20 1,924.67 1,891.92 1,912.96 0.0M
2022-12-21 1,902.64 1,916.62 1,881.12 1,906.19 0.0M
2022-12-20 1,859.38 1,924.42 1,850.82 1,902.57 0.0M
2022-12-19 1,813.08 1,868.12 1,813.04 1,859.41 0.0M
2022-12-16 1,824.71 1,834.95 1,805.44 1,813.02 0.0M
2022-12-15 1,829.87 1,861.92 1,807.98 1,824.77 0.0M
2022-12-14 1,820.45 1,845.02 1,781.01 1,829.88 0.0M
2022-12-13 1,863.57 1,886.97 1,817.88 1,820.63 0.0M
2022-12-12 1,897.08 1,902.22 1,833.04 1,863.53 0.0M
2022-12-09 1,908.45 1,917.53 1,895.45 1,897.16 0.0M
2022-12-08 1,958.51 1,958.51 1,899.29 1,908.34 0.0M
2022-12-07 1,961.96 1,977.34 1,950.35 1,958.53 0.0M
2022-12-06 1,943.98 1,962.01 1,940.25 1,962.01 0.0M
2022-12-05 2,003.07 2,003.07 1,938.98 1,943.89 0.0M
2022-12-02 1,987.76 2,045.56 1,972.89 2,003.13 0.0M
2022-12-01 2,023.01 2,023.17 1,982.98 1,987.76 0.0M
2022-11-30 2,002.00 2,023.03 1,972.50 2,023.03 0.0M
2022-11-29 1,976.66 2,024.54 1,969.66 2,002.00 0.0M
2022-11-28 1,985.96 1,990.20 1,974.94 1,976.57 0.0M
2022-11-25 2,044.84 2,045.00 1,977.43 1,985.95 0.0M
2022-11-24 1,982.85 2,060.02 1,982.82 2,044.84 0.0M
2022-11-23 1,993.38 1,995.83 1,964.67 1,982.62 0.0M
2022-11-22 2,012.00 2,023.10 1,973.34 1,993.40 0.0M
2022-11-21 1,983.04 2,022.64 1,980.74 2,011.93 0.0M
2022-11-18 1,986.63 2,030.83 1,977.33 1,982.90 0.0M
2022-11-17 2,000.07 2,000.10 1,937.93 1,986.39 0.0M
2022-11-16 2,057.55 2,060.00 1,988.57 2,000.14 0.0M
2022-11-14 2,051.20 2,078.82 2,037.61 2,057.24 0.0M
2022-11-11 2,041.65 2,073.47 2,009.50 2,051.17 0.0M
2022-11-10 2,137.87 2,137.87 2,017.04 2,041.76 0.0M
2022-11-09 2,200.22 2,200.53 2,129.80 2,138.18 0.0M
2022-11-08 2,196.87 2,220.77 2,177.92 2,200.51 0.0M
2022-11-07 2,257.03 2,257.83 2,194.75 2,196.84 0.0M
2022-11-04 2,244.78 2,288.05 2,244.77 2,257.03 0.0M
2022-11-03 2,230.10 2,255.26 2,184.74 2,244.69 0.0M
2022-11-01 2,219.09 2,257.38 2,197.54 2,230.32 0.0M
2022-10-31 2,171.70 2,224.35 2,132.49 2,219.05 0.0M
2022-10-28 2,151.52 2,172.55 2,140.33 2,171.74 0.0M
2022-10-27 2,092.44 2,181.54 2,092.36 2,151.62 0.0M
2022-10-26 2,144.73 2,144.73 2,087.03 2,092.35 0.0M
2022-10-25 2,173.14 2,173.71 2,144.73 2,144.73 0.0M
2022-10-24 2,234.44 2,234.44 2,169.41 2,173.19 0.0M
2022-10-21 2,185.64 2,248.99 2,175.26 2,234.54 0.0M
2022-10-20 2,172.94 2,195.69 2,170.78 2,185.66 0.0M
2022-10-19 2,162.55 2,176.36 2,151.59 2,172.92 0.0M
2022-10-18 2,121.48 2,164.23 2,121.48 2,162.50 0.0M
2022-10-17 2,088.67 2,134.53 2,088.67 2,121.39 0.0M
2022-10-14 2,124.39 2,138.07 2,079.07 2,088.54 0.0M
2022-10-13 2,137.20 2,142.69 2,097.30 2,124.36 0.0M
2022-10-11 2,161.66 2,165.81 2,128.29 2,137.55 0.0M
2022-10-10 2,162.72 2,175.86 2,149.22 2,161.73 0.0M
2022-10-07 2,191.43 2,191.57 2,154.24 2,162.60 0.0M
2022-10-06 2,178.07 2,205.22 2,178.07 2,191.43 0.0M
2022-10-05 2,172.96 2,184.59 2,158.00 2,177.98 0.0M
2022-10-04 2,181.93 2,225.04 2,164.47 2,172.94 0.0M
2022-10-03 2,061.34 2,181.49 2,061.34 2,181.49 0.0M
2022-09-30 2,028.52 2,068.86 2,018.66 2,061.29 0.0M
2022-09-29 2,048.50 2,048.50 2,001.43 2,028.53 0.0M
2022-09-28 2,048.83 2,058.99 2,037.89 2,048.61 0.0M
2022-09-27 2,068.25 2,087.30 2,044.25 2,048.83 0.0M
2022-09-26 2,126.83 2,126.83 2,065.19 2,067.93 0.0M
2022-09-23 2,163.89 2,163.89 2,106.51 2,126.87 0.0M
2022-09-22 2,127.31 2,170.52 2,117.56 2,163.89 0.0M
2022-09-21 2,139.70 2,152.32 2,113.91 2,127.22 0.0M
2022-09-20 2,117.33 2,140.94 2,116.41 2,139.70 0.0M
2022-09-19 2,074.79 2,120.68 2,058.20 2,117.33 0.0M
2022-09-16 2,087.67 2,087.69 2,057.35 2,074.75 0.0M
2022-09-15 2,107.43 2,117.13 2,082.47 2,087.81 0.0M
2022-09-14 2,112.43 2,121.29 2,097.16 2,107.44 0.0M
2022-09-13 2,158.57 2,158.73 2,106.11 2,112.41 0.0M
2022-09-12 2,130.48 2,169.56 2,130.41 2,158.86 0.0M
2022-09-09 2,103.73 2,140.86 2,103.69 2,130.31 0.0M
2022-09-08 2,102.61 2,120.41 2,080.55 2,103.62 0.0M
2022-09-06 2,147.01 2,147.01 2,093.39 2,102.59 0.0M
2022-09-05 2,128.85 2,150.82 2,128.84 2,147.05 0.0M
2022-09-02 2,107.86 2,152.01 2,107.86 2,128.85 0.0M
2022-09-01 2,089.29 2,107.85 2,066.41 2,107.85 0.0M
2022-08-31 2,118.59 2,137.49 2,089.29 2,089.29 0.0M
2022-08-30 2,141.46 2,161.29 2,113.89 2,118.56 0.0M
2022-08-29 2,136.55 2,155.82 2,124.42 2,141.46 0.0M
2022-08-26 2,164.07 2,169.50 2,131.76 2,136.73 0.0M
2022-08-25 2,153.13 2,177.07 2,152.93 2,163.98 0.0M
2022-08-24 2,142.53 2,166.35 2,141.29 2,153.13 0.0M
2022-08-23 2,116.79 2,144.85 2,116.79 2,142.55 0.0M
2022-08-22 2,136.69 2,136.69 2,108.77 2,116.78 0.0M
2022-08-19 2,179.08 2,179.08 2,129.31 2,137.03 0.0M
2022-08-18 2,181.19 2,191.37 2,165.93 2,179.41 0.0M
2022-08-17 2,171.00 2,190.58 2,156.52 2,181.19 0.0M
2022-08-16 2,163.61 2,172.43 2,153.74 2,171.10 0.0M
2022-08-15 2,150.85 2,167.64 2,127.93 2,163.53 0.0M
2022-08-12 2,096.77 2,150.80 2,096.77 2,150.80 0.0M
2022-08-11 2,114.70 2,135.57 2,092.35 2,096.78 0.0M
2022-08-10 2,073.80 2,116.62 2,073.80 2,114.50 0.0M
2022-08-09 2,077.14 2,098.43 2,059.42 2,073.76 0.0M
2022-08-08 2,045.45 2,082.37 2,045.44 2,077.09 0.0M
2022-08-05 2,038.73 2,057.74 2,024.67 2,045.40 0.0M
2022-08-04 1,982.92 2,042.70 1,982.92 2,038.80 0.0M
2022-08-03 1,956.27 1,983.54 1,950.14 1,982.82 0.0M
2022-08-02 1,942.24 1,964.54 1,933.87 1,956.26 0.0M
2022-08-01 1,951.82 1,960.95 1,932.98 1,942.40 0.0M
2022-07-29 1,949.85 1,969.72 1,948.09 1,951.83 0.0M
2022-07-28 1,928.87 1,951.15 1,917.62 1,949.88 0.0M
2022-07-27 1,893.46 1,929.69 1,893.29 1,928.93 0.0M
2022-07-26 1,908.02 1,911.99 1,887.15 1,893.27 0.0M
2022-07-25 1,891.03 1,914.06 1,890.98 1,908.02 0.0M
2022-07-22 1,899.08 1,905.58 1,877.91 1,890.95 0.0M
2022-07-21 1,887.09 1,899.24 1,862.32 1,899.07 0.0M
2022-07-20 1,882.24 1,891.96 1,871.81 1,887.14 0.0M
2022-07-19 1,851.87 1,885.31 1,851.75 1,882.35 0.0M
2022-07-18 1,848.88 1,880.83 1,846.53 1,851.69 0.0M
2022-07-15 1,844.76 1,859.85 1,827.76 1,848.88 0.0M
2022-07-14 1,854.98 1,854.98 1,822.28 1,844.67 0.0M
2022-07-13 1,859.93 1,875.48 1,843.93 1,855.11 0.0M
2022-07-12 1,855.66 1,872.06 1,836.84 1,859.99 0.0M
2022-07-11 1,896.12 1,896.14 1,848.87 1,855.68 0.0M
2022-07-08 1,899.74 1,914.66 1,888.16 1,896.30 0.0M
2022-07-07 1,868.84 1,910.99 1,868.79 1,899.73 0.0M
2022-07-06 1,860.47 1,879.89 1,848.43 1,868.69 0.0M
2022-07-05 1,858.48 1,862.70 1,827.92 1,860.48 0.0M
2022-07-04 1,873.49 1,875.73 1,855.22 1,858.52 0.0M
2022-07-01 1,858.49 1,881.32 1,838.26 1,873.56 0.0M
2022-06-30 1,871.10 1,872.17 1,841.88 1,858.49 0.0M
2022-06-29 1,892.09 1,902.63 1,865.27 1,871.74 0.0M
2022-06-28 1,904.10 1,926.71 1,878.80 1,892.05 0.0M
2022-06-27 1,882.32 1,911.04 1,882.30 1,903.98 0.0M
2022-06-24 1,876.90 1,900.19 1,874.06 1,882.30 0.0M
2022-06-23 1,893.52 1,904.45 1,870.52 1,876.84 0.0M
2022-06-22 1,886.39 1,907.67 1,864.67 1,893.43 0.0M
2022-06-21 1,887.93 1,905.47 1,874.02 1,886.50 0.0M
2022-06-20 1,875.92 1,899.93 1,863.46 1,887.86 0.0M
2022-06-17 1,915.02 1,915.02 1,849.69 1,875.94 0.0M
2022-06-15 1,895.84 1,935.62 1,895.71 1,915.12 0.0M
2022-06-14 1,911.36 1,922.19 1,883.98 1,895.57 0.0M
2022-06-13 1,964.17 1,964.26 1,901.03 1,911.37 0.0M
2022-06-10 2,002.26 2,002.28 1,956.70 1,964.41 0.0M
2022-06-09 2,013.92 2,025.47 1,996.67 2,002.36 0.0M
2022-06-08 2,044.91 2,047.90 2,008.93 2,013.96 0.0M
2022-06-07 2,062.74 2,062.74 2,037.02 2,045.09 0.0M
2022-06-06 2,084.73 2,097.33 2,057.43 2,062.84 0.0M
2022-06-03 2,113.16 2,113.16 2,082.70 2,084.60 0.0M
2022-06-02 2,093.47 2,118.77 2,089.09 2,113.19 0.0M
2022-06-01 2,104.16 2,107.98 2,086.99 2,093.45 0.0M
2022-05-31 2,092.66 2,114.75 2,091.82 2,104.16 0.0M
2022-05-30 2,115.98 2,129.78 2,086.77 2,092.63 0.0M
2022-05-27 2,110.01 2,123.11 2,101.93 2,115.91 0.0M
2022-05-26 2,079.90 2,115.10 2,077.17 2,110.01 0.0M
2022-05-25 2,086.22 2,087.51 2,063.65 2,079.99 0.0M
2022-05-24 2,083.17 2,087.20 2,048.66 2,086.27 0.0M
2022-05-23 2,053.62 2,089.04 2,053.62 2,083.31 0.0M
2022-05-20 2,028.94 2,059.54 2,028.94 2,053.60 0.0M
2022-05-19 2,025.07 2,037.00 2,017.21 2,028.44 0.0M
2022-05-18 2,077.48 2,078.87 2,021.22 2,025.01 0.0M
2022-05-17 2,049.30 2,087.50 2,049.30 2,077.59 0.0M
2022-05-16 2,028.93 2,060.23 2,023.06 2,049.23 0.0M
2022-05-13 2,002.99 2,044.92 2,002.99 2,028.90 0.0M
2022-05-12 1,963.97 2,003.74 1,953.39 2,002.87 0.0M
2022-05-11 1,952.25 1,981.46 1,949.35 1,964.05 0.0M
2022-05-10 1,950.00 1,975.14 1,939.09 1,952.24 0.0M
2022-05-09 1,970.57 1,972.42 1,934.11 1,949.98 0.0M
2022-05-06 1,981.64 1,998.47 1,957.40 1,971.33 0.0M
2022-05-05 2,045.59 2,045.61 1,957.07 1,981.65 0.0M
2022-05-04 2,009.11 2,046.59 1,978.21 2,045.73 0.0M
2022-05-03 2,015.05 2,022.35 1,999.14 2,009.07 0.0M
2022-05-02 2,042.76 2,047.07 1,989.78 2,014.98 0.0M
2022-04-29 2,090.22 2,122.91 2,042.79 2,042.79 0.0M
2022-04-28 2,086.15 2,102.74 2,070.35 2,090.20 0.0M
2022-04-27 2,076.51 2,104.13 2,076.48 2,086.09 0.0M
2022-04-26 2,133.03 2,133.04 2,071.91 2,076.50 0.0M
2022-04-25 2,133.73 2,141.35 2,105.72 2,133.04 0.0M
2022-04-22 2,177.25 2,177.25 2,123.32 2,133.79 0.0M
2022-04-20 2,186.46 2,193.76 2,172.49 2,177.27 0.0M
2022-04-19 2,195.48 2,195.52 2,169.89 2,186.47 0.0M
2022-04-18 2,192.86 2,203.41 2,182.34 2,195.49 0.0M
2022-04-14 2,197.13 2,200.49 2,182.15 2,192.86 0.0M
2022-04-13 2,183.74 2,209.74 2,183.73 2,197.16 0.0M
2022-04-12 2,203.38 2,233.03 2,180.70 2,183.71 0.0M
2022-04-11 2,227.88 2,227.88 2,203.03 2,203.03 0.0M
2022-04-08 2,232.24 2,240.04 2,204.68 2,228.07 0.0M
2022-04-07 2,225.20 2,239.61 2,210.37 2,232.27 0.0M
2022-04-06 2,243.85 2,243.85 2,196.32 2,225.20 0.0M
2022-04-05 2,287.55 2,292.87 2,242.42 2,243.85 0.0M
2022-04-04 2,299.92 2,299.92 2,275.83 2,287.55 0.0M
2022-04-01 2,269.17 2,299.97 2,269.17 2,299.97 0.0M
2022-03-31 2,274.29 2,286.12 2,266.19 2,268.88 0.0M
2022-03-30 2,281.13 2,281.14 2,266.07 2,274.39 0.0M
2022-03-29 2,250.62 2,301.04 2,250.62 2,280.92 0.0M
2022-03-28 2,252.98 2,264.00 2,238.98 2,250.42 0.0M
2022-03-25 2,245.15 2,263.93 2,240.36 2,252.96 0.0M
2022-03-24 2,198.75 2,245.10 2,198.31 2,245.10 0.0M
2022-03-23 2,198.29 2,210.32 2,182.58 2,198.68 0.0M
2022-03-22 2,160.33 2,201.99 2,160.33 2,198.30 0.0M
2022-03-21 2,158.65 2,167.58 2,144.24 2,159.97 0.0M
2022-03-18 2,118.62 2,158.65 2,100.40 2,158.65 0.0M
2022-03-17 2,078.19 2,119.14 2,072.94 2,119.01 0.0M
2022-03-16 2,034.32 2,078.95 2,034.32 2,078.26 0.0M
2022-03-15 2,041.25 2,046.08 2,016.72 2,034.22 0.0M
2022-03-14 2,054.47 2,080.20 2,037.10 2,041.55 0.0M
2022-03-11 2,091.45 2,111.63 2,046.54 2,054.42 0.0M
2022-03-10 2,121.30 2,121.30 2,061.78 2,091.39 0.0M
2022-03-09 2,037.94 2,123.52 2,037.90 2,121.38 0.0M
2022-03-08 2,026.01 2,065.91 2,022.15 2,037.91 0.0M
2022-03-07 2,101.48 2,101.48 2,019.00 2,025.86 0.0M
2022-03-04 2,130.11 2,130.11 2,083.61 2,101.57 0.0M
2022-03-03 2,123.39 2,141.89 2,121.78 2,130.13 0.0M
2022-03-02 2,126.13 2,139.48 2,120.96 2,123.37 0.0M
2022-02-25 2,117.43 2,126.11 2,100.59 2,126.11 0.0M
2022-02-24 2,123.26 2,126.18 2,065.40 2,117.56 0.0M
2022-02-23 2,139.79 2,161.53 2,116.53 2,123.32 0.0M
2022-02-22 2,122.19 2,156.05 2,122.19 2,139.79 0.0M
2022-02-21 2,158.78 2,159.22 2,118.08 2,122.17 0.0M
2022-02-18 2,175.34 2,189.22 2,155.97 2,158.71 0.0M
2022-02-17 2,198.64 2,204.18 2,173.67 2,175.08 0.0M
2022-02-16 2,195.46 2,205.14 2,188.58 2,198.66 0.0M
2022-02-15 2,155.59 2,197.52 2,155.59 2,195.39 0.0M
2022-02-14 2,143.09 2,162.71 2,142.90 2,155.60 0.0M
2022-02-11 2,139.58 2,175.30 2,131.99 2,143.05 0.0M
2022-02-10 2,131.67 2,149.50 2,117.00 2,139.58 0.0M
2022-02-09 2,128.33 2,142.36 2,117.61 2,131.63 0.0M
2022-02-08 2,122.32 2,130.10 2,103.91 2,128.36 0.0M
2022-02-07 2,139.78 2,142.11 2,116.04 2,122.35 0.0M
2022-02-04 2,149.23 2,149.23 2,109.68 2,139.70 0.0M
2022-02-03 2,151.82 2,169.34 2,140.26 2,148.73 0.0M
2022-02-02 2,187.13 2,193.19 2,148.08 2,151.71 0.0M
2022-02-01 2,188.38 2,197.88 2,182.80 2,187.14 0.0M
2022-01-31 2,165.89 2,199.71 2,156.71 2,188.39 0.0M
2022-01-28 2,171.77 2,172.20 2,150.90 2,165.89 0.0M
2022-01-27 2,137.18 2,179.51 2,137.11 2,171.77 0.0M
2022-01-26 2,117.76 2,164.83 2,117.72 2,136.78 0.0M
2022-01-25 2,067.54 2,127.13 2,050.12 2,117.71 0.0M
2022-01-24 2,085.38 2,093.55 2,047.35 2,067.86 0.0M
2022-01-21 2,079.25 2,100.88 2,067.07 2,085.57 0.0M
2022-01-20 2,041.53 2,090.86 2,041.53 2,079.33 0.0M
2022-01-19 2,017.78 2,052.81 2,017.78 2,041.50 0.0M
2022-01-18 2,023.33 2,025.51 2,003.05 2,017.77 0.0M
2022-01-17 2,036.05 2,036.34 2,016.84 2,023.44 0.0M
2022-01-14 2,008.17 2,039.34 2,003.35 2,036.13 0.0M
2022-01-13 2,012.43 2,021.63 2,000.39 2,008.16 0.0M
2022-01-12 1,974.24 2,015.42 1,972.42 2,012.40 0.0M
2022-01-11 1,945.09 1,974.24 1,940.29 1,974.24 0.0M
2022-01-10 1,958.41 1,958.41 1,925.36 1,945.05 0.0M
2022-01-07 1,953.08 1,965.16 1,936.23 1,958.46 0.0M
2022-01-06 1,950.33 1,963.59 1,943.23 1,953.21 0.0M
2022-01-05 2,004.37 2,006.68 1,948.27 1,950.48 0.0M
2022-01-04 2,012.45 2,020.33 1,992.01 2,004.51 0.0M
2022-01-03 2,038.64 2,063.11 2,000.42 2,012.41 0.0M