CEEE-D ON (CEED3)

CEED3
🏛️ Brasil →
9.00
Última Actualización: 2025-09-04
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
2021-12-28 48.00 48.00 48.00 48.00 0.0M
2021-12-20 49.88 49.88 49.88 49.88 0.0M
2021-12-16 40.50 40.50 40.50 40.50 0.0M
2021-12-01 38.66 40.50 38.66 40.50 0.0M
2021-11-23 40.00 40.00 40.00 40.00 0.0M
2021-11-22 42.00 42.00 42.00 42.00 0.0M
2021-11-09 45.00 45.00 45.00 45.00 0.0M
2021-10-25 42.04 42.04 42.00 42.00 0.0M
2021-09-24 45.00 45.00 45.00 45.00 0.0M
2021-09-22 45.00 45.00 45.00 45.00 0.0M
2021-09-17 45.00 45.00 45.00 45.00 0.0M
2021-09-14 45.00 45.00 45.00 45.00 0.0M
2021-09-08 45.00 45.00 45.00 45.00 0.0M
2021-09-06 45.61 45.61 45.61 45.61 0.0M
2021-08-12 49.00 49.00 46.16 46.16 0.0M
2021-08-11 42.00 42.00 42.00 42.00 0.0M
2021-08-10 46.00 46.00 42.00 42.00 0.0M
2021-08-09 45.74 45.75 42.00 42.00 0.0M
2021-08-03 50.00 50.00 50.00 50.00 0.0M
2021-07-28 50.00 50.00 50.00 50.00 0.0M
2021-07-23 53.10 53.10 52.90 52.90 0.0M
2021-07-21 53.10 53.10 53.10 53.10 0.0M
2021-07-19 55.26 55.26 54.00 54.00 0.0M
2021-07-16 56.67 56.67 55.26 55.26 0.0M
2021-07-15 56.60 56.60 56.60 56.60 0.0M
2021-07-13 56.59 56.59 56.59 56.59 0.0M
2021-07-12 55.91 56.58 55.91 56.58 0.0M
2021-07-08 59.50 59.80 59.50 59.80 0.0M
2021-07-07 56.20 59.79 56.20 59.79 0.0M
2021-07-06 56.20 56.20 56.20 56.20 0.0M
2021-07-05 59.98 63.99 59.00 59.00 0.0M
2021-07-02 59.50 59.50 59.50 59.50 0.0M
2021-07-01 59.98 59.98 55.51 59.98 0.0M
2021-06-30 59.97 59.97 59.97 59.97 0.0M
2021-06-28 55.50 61.77 55.50 61.77 0.0M
2021-06-25 57.00 57.00 55.50 55.50 0.0M
2021-06-24 60.00 60.00 56.01 57.00 0.0M
2021-06-23 62.50 63.10 60.00 60.00 0.0M
2021-06-22 55.00 57.00 55.00 57.00 0.0M
2021-06-17 60.00 60.00 60.00 60.00 0.0M
2021-06-15 64.99 65.00 60.00 60.00 0.0M
2021-06-10 59.99 59.99 59.99 59.99 0.0M
2021-06-09 55.00 60.98 55.00 60.90 0.0M
2021-06-01 60.01 60.01 60.01 60.01 0.0M
2021-05-27 63.00 68.00 60.02 60.70 0.0M
2021-05-21 58.10 58.10 58.10 58.10 0.0M
2021-05-17 54.00 58.00 54.00 57.99 0.0M
2021-05-14 57.55 57.55 53.00 54.00 0.0M
2021-05-13 58.02 58.02 57.55 57.55 0.0M
2021-05-04 58.97 58.98 58.97 58.98 0.0M
2021-04-30 58.89 58.89 55.60 55.60 0.0M
2021-04-28 60.00 60.00 60.00 60.00 0.0M
2021-04-27 58.17 58.17 58.17 58.17 0.0M
2021-04-23 60.00 60.00 56.00 58.89 0.0M
2021-04-22 55.50 60.00 55.50 60.00 0.0M
2021-04-20 55.00 55.15 54.90 54.90 0.0M
2021-04-16 55.34 58.15 54.68 58.15 0.0M
2021-04-14 60.27 60.27 56.01 56.01 0.0M
2021-04-08 61.00 61.00 61.00 61.00 0.0M
2021-04-07 63.49 63.49 62.72 62.72 0.0M
2021-04-06 68.70 68.70 62.50 65.62 0.0M
2021-04-05 62.92 68.91 62.16 67.89 0.0M
2021-04-01 79.37 79.37 58.00 62.92 0.0M
2021-03-31 60.00 80.02 60.00 76.81 0.0M
2021-03-30 58.41 60.00 56.90 60.00 0.0M
2021-03-29 51.66 51.67 50.50 50.50 0.0M
2021-03-26 49.99 49.99 49.99 49.99 0.0M
2021-03-25 49.98 49.99 48.04 49.99 0.0M
2021-03-24 49.99 50.00 49.99 49.99 0.0M
2021-03-19 48.01 48.01 48.01 48.01 0.0M
2021-03-18 49.00 49.00 49.00 49.00 0.0M
2021-03-17 48.03 48.03 48.00 48.00 0.0M
2021-03-16 49.90 49.90 49.90 49.90 0.0M
2021-03-09 50.00 50.00 50.00 50.00 0.0M
2021-03-02 55.00 56.99 48.68 50.00 0.0M
2021-02-26 52.90 52.90 52.90 52.90 0.0M
2021-02-25 49.00 49.00 49.00 49.00 0.0M
2021-02-22 50.50 50.50 48.00 48.50 0.0M
2021-02-18 52.50 52.50 52.50 52.50 0.0M
2021-02-11 52.50 52.50 52.50 52.50 0.0M
2021-02-09 54.90 54.90 54.90 54.90 0.0M
2021-02-05 52.50 52.50 52.50 52.50 0.0M
2021-02-04 52.74 55.49 52.74 55.49 0.0M
2021-02-03 53.90 59.98 53.90 59.98 0.0M
2021-01-28 54.98 54.98 54.98 54.98 0.0M
2021-01-26 55.00 55.00 55.00 55.00 0.0M
2021-01-22 52.00 56.89 52.00 56.50 0.0M
2021-01-14 55.21 55.21 52.00 52.00 0.0M
2021-01-13 58.59 58.98 54.50 54.50 0.0M
2021-01-12 54.00 54.00 54.00 54.00 0.0M
2021-01-08 54.95 54.95 54.95 54.95 0.0M
2021-01-07 56.00 56.00 55.00 55.00 0.0M
2021-01-06 54.00 54.00 54.00 54.00 0.0M
2021-01-04 58.00 58.00 58.00 58.00 0.0M