Bovespa Electrical Energy (IEE)

IEE
🏛️ Brasil →
107,653.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 107,431.52 107,554.23 107,431.52 107,554.23 0.0K
10:05 107,554.92 107,786.71 107,554.92 107,697.37 0.0K
10:10 107,689.40 107,906.77 107,600.94 107,906.77 0.0K
10:15 107,936.33 107,945.84 107,677.76 107,677.76 0.0K
10:20 107,668.19 107,675.14 107,544.55 107,544.55 0.0K
10:25 107,543.12 107,543.12 107,369.12 107,369.12 0.0K
10:30 107,377.12 107,476.52 107,349.16 107,396.03 0.0K
10:35 107,387.27 107,414.32 107,316.98 107,358.81 0.0K
10:40 107,332.61 107,362.72 107,298.78 107,333.14 0.0K
10:45 107,341.69 107,350.79 107,247.22 107,258.88 0.0K
10:50 107,262.74 107,270.87 107,238.31 107,258.47 0.0K
10:55 107,274.49 107,309.51 107,198.96 107,242.34 0.0K
11:00 107,266.96 107,426.34 107,266.96 107,374.09 0.0K
11:05 107,350.23 107,352.66 107,242.25 107,264.59 0.0K
11:10 107,251.43 107,415.78 107,251.43 107,358.75 0.0K
11:15 107,361.02 107,429.81 107,361.02 107,427.91 0.0K
11:20 107,416.72 107,548.93 107,360.60 107,489.81 0.0K
11:25 107,495.58 107,495.58 107,360.55 107,375.19 0.0K
11:30 107,194.38 107,259.96 107,192.09 107,255.71 0.0K
11:35 107,217.05 107,285.38 107,172.05 107,285.38 0.0K
11:40 107,279.73 107,314.28 107,250.66 107,265.19 0.0K
11:45 107,282.21 107,347.15 107,228.41 107,347.15 0.0K
11:50 107,335.81 107,351.25 107,256.01 107,256.01 0.0K
11:55 107,261.25 107,261.25 107,198.08 107,206.85 0.0K
12:00 107,196.48 107,224.38 107,175.96 107,205.33 0.0K
12:05 107,206.27 107,206.27 107,168.19 107,171.97 0.0K
12:10 107,176.85 107,228.80 107,176.85 107,188.59 0.0K
12:15 107,207.54 107,264.53 107,186.61 107,255.79 0.0K
12:20 107,257.39 107,283.59 107,243.13 107,243.13 0.0K
12:25 107,236.79 107,244.10 107,218.57 107,232.49 0.0K
12:30 107,242.34 107,263.02 107,226.07 107,234.48 0.0K
12:35 107,228.80 107,247.08 107,192.18 107,197.31 0.0K
12:40 107,201.61 107,261.72 107,201.61 107,261.72 0.0K
12:45 107,273.88 107,273.88 107,227.91 107,227.91 0.0K
12:50 107,228.13 107,235.50 107,178.72 107,213.60 0.0K
12:55 107,225.82 107,231.03 107,137.80 107,137.80 0.0K
13:00 107,129.47 107,159.06 107,129.47 107,139.62 0.0K
13:05 107,129.28 107,262.74 107,126.72 107,262.74 0.0K
13:10 107,264.53 107,295.03 107,256.21 107,267.95 0.0K
13:15 107,274.16 107,302.36 107,274.16 107,300.71 0.0K
13:20 107,313.34 107,371.49 107,313.34 107,371.49 0.0K
13:25 107,374.72 107,388.48 107,361.35 107,376.84 0.0K
13:30 107,384.92 107,384.92 107,331.40 107,351.83 0.0K
13:35 107,355.39 107,384.18 107,346.54 107,346.54 0.0K
13:40 107,345.41 107,373.45 107,337.41 107,358.31 0.0K
13:45 107,354.04 107,394.99 107,354.04 107,372.02 0.0K
13:50 107,360.02 107,360.02 107,343.20 107,355.14 0.0K
13:55 107,305.43 107,323.49 107,293.18 107,322.52 0.0K
14:00 107,334.82 107,395.70 107,334.82 107,376.57 0.0K
14:05 107,354.18 107,354.18 107,295.11 107,305.67 0.0K
14:10 107,315.77 107,363.74 107,315.77 107,353.85 0.0K
14:15 107,344.80 107,415.42 107,344.80 107,379.57 0.0K
14:20 107,434.45 107,454.16 107,405.71 107,442.83 0.0K
14:25 107,438.72 107,449.03 107,394.13 107,440.07 0.0K
14:30 107,442.14 107,487.77 107,368.49 107,418.59 0.0K
14:35 107,431.05 107,435.33 107,306.94 107,306.94 0.0K
14:40 107,318.25 107,354.48 107,307.36 107,346.32 0.0K
14:45 107,296.35 107,325.33 107,289.51 107,325.33 0.0K
14:50 107,314.99 107,339.59 107,311.60 107,324.37 0.0K
14:55 107,312.90 107,326.60 107,298.56 107,326.60 0.0K
15:00 107,309.51 107,392.37 107,309.51 107,392.37 0.0K
15:05 107,420.58 107,439.24 107,390.22 107,390.22 0.0K
15:10 107,403.53 107,417.32 107,386.58 107,391.98 0.0K
15:15 107,402.40 107,408.00 107,382.66 107,390.46 0.0K
15:20 107,384.40 107,545.65 107,384.40 107,507.41 0.0K
15:25 107,514.80 107,514.80 107,500.43 107,510.14 0.0K
15:30 107,524.14 107,536.77 107,495.14 107,536.77 0.0K
15:35 107,514.49 107,541.46 107,514.49 107,529.00 0.0K
15:40 107,522.49 107,595.37 107,522.49 107,586.93 0.0K
15:45 107,578.41 107,670.65 107,559.74 107,670.65 0.0K
15:50 107,650.52 107,666.87 107,606.76 107,606.76 0.0K
15:55 107,611.83 107,620.35 107,599.15 107,614.70 0.0K
16:00 107,612.85 107,612.85 107,588.67 107,602.15 0.0K
16:05 107,606.21 107,606.21 107,546.62 107,580.64 0.0K
16:10 107,569.95 107,608.61 107,568.26 107,608.61 0.0K
16:15 107,601.74 107,601.74 107,543.86 107,568.46 0.0K
16:20 107,574.55 107,592.31 107,562.03 107,567.02 0.0K
16:25 107,584.26 107,584.26 107,539.86 107,580.07 0.0K
16:30 107,574.77 107,574.77 107,534.95 107,548.30 0.0K
16:35 107,600.66 107,600.66 107,559.66 107,567.60 0.0K
16:40 107,554.23 107,597.80 107,542.76 107,597.80 0.0K
16:45 107,585.80 107,676.33 107,578.55 107,669.16 0.0K
16:50 107,660.39 107,673.10 107,618.56 107,654.19 0.0K
16:55 107,670.67 107,675.36 107,653.96 107,653.96 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 107,431.52 107,945.84 107,126.72 107,653.96 0.0M
2025-09-25 107,884.29 108,092.31 106,868.68 107,158.87 0.0M
2025-09-24 108,449.18 108,540.56 107,778.85 107,950.11 0.0M
2025-09-23 107,193.23 108,477.31 107,141.74 108,144.21 0.0M
2025-09-22 107,809.48 107,809.48 106,823.81 107,123.27 0.0M
2025-09-19 107,212.11 108,136.43 107,165.18 108,136.43 0.0M
2025-09-18 107,359.14 107,474.13 106,703.75 107,072.20 0.0M
2025-09-17 106,527.97 107,836.26 106,447.62 107,486.78 0.0M
2025-09-16 106,459.44 106,837.52 105,861.14 106,563.98 0.0M
2025-09-15 105,424.03 106,578.40 105,394.69 106,208.60 0.0M
2025-09-12 105,116.02 105,594.11 104,704.34 105,189.29 0.0M
2025-09-11 104,768.61 105,940.19 104,578.68 105,382.14 0.0M
2025-09-10 104,097.15 105,226.87 104,094.42 104,672.05 0.0M
2025-09-09 103,981.45 104,266.24 103,269.23 104,113.94 0.0M
2025-09-08 104,438.71 104,439.07 103,408.48 103,879.56 0.0M
2025-09-06 103,554.93 104,426.17 104,426.17 104,426.17 0.0M
2025-09-05 103,554.93 104,707.62 103,233.16 104,426.17 0.0M
2025-09-04 102,395.43 103,158.58 102,367.03 103,011.00 0.0M
2025-09-03 102,199.84 102,454.55 101,827.84 102,188.21 0.0M
2025-09-02 102,731.92 102,932.52 102,005.22 102,235.88 0.0M
2025-09-01 104,033.26 104,035.85 102,818.50 103,136.32 0.0M
2025-08-29 103,824.62 104,611.77 103,747.39 104,005.03 0.0M
2025-08-28 103,390.21 104,662.93 103,325.90 103,924.46 0.0M
2025-08-27 102,620.51 103,269.67 102,273.56 103,105.03 0.0M
2025-08-26 102,440.79 102,590.38 102,015.34 102,562.54 0.0M
2025-08-25 102,257.54 102,857.37 102,140.95 102,370.92 0.0M
2025-08-22 100,755.18 102,272.62 100,671.75 101,994.14 0.0M
2025-08-21 101,521.23 101,786.76 100,726.52 100,726.52 0.0M
2025-08-20 100,155.76 101,672.38 99,829.42 101,672.38 0.0M
2025-08-19 100,869.66 100,869.66 99,738.29 100,263.09 0.0M
2025-08-18 100,685.48 101,815.75 100,685.48 101,720.45 0.0M
2025-08-15 100,460.33 100,810.48 100,299.60 100,692.76 0.0M
2025-08-14 100,029.09 101,376.20 99,952.03 100,612.81 0.0M
2025-08-13 101,315.98 101,345.15 99,844.97 100,209.71 0.0M
2025-08-12 100,083.10 101,775.13 100,083.10 101,237.19 0.0M
2025-08-11 100,351.05 100,531.35 99,699.08 99,792.37 0.0M
2025-08-08 100,005.27 101,010.82 99,993.38 100,479.99 0.0M
2025-08-07 98,264.43 100,313.28 97,817.58 100,177.61 0.0M
2025-08-06 97,151.91 98,281.00 96,917.43 98,205.85 0.0M
2025-08-05 97,241.87 98,057.00 96,552.02 96,842.17 0.0M
2025-08-04 97,758.47 98,120.13 96,715.87 97,243.91 0.0M
2025-08-01 97,187.67 97,484.84 96,966.95 97,441.50 0.0M
2025-07-31 97,137.13 97,137.13 96,278.48 96,654.78 0.0M
2025-07-30 96,757.39 98,538.45 96,623.54 97,755.72 0.0M
2025-07-29 96,102.33 97,398.72 95,986.87 96,837.76 0.0M
2025-07-28 97,258.66 97,445.42 95,838.79 96,167.09 0.0M
2025-07-25 97,801.95 97,967.56 97,040.42 97,188.41 0.0M
2025-07-24 98,001.20 98,118.29 97,471.91 97,708.57 0.0M
2025-07-23 96,874.06 98,551.74 96,874.06 98,325.11 0.0M
2025-07-22 97,535.90 98,122.97 96,344.73 96,640.88 0.0M
2025-07-21 96,997.00 97,546.88 96,756.92 97,323.06 0.0M
2025-07-18 97,020.21 97,488.48 96,564.24 96,888.48 0.0M
2025-07-17 97,574.09 97,622.69 96,710.41 97,320.72 0.0M
2025-07-16 97,541.53 97,569.62 96,916.58 97,561.93 0.0M
2025-07-15 96,864.94 97,483.47 96,197.83 97,235.20 0.0M
2025-07-14 97,149.18 97,176.06 96,289.56 96,849.83 0.0M
2025-07-11 97,748.19 98,007.87 96,896.34 97,243.00 0.0M
2025-07-10 97,964.64 98,136.51 97,253.04 97,842.62 0.0M
2025-07-09 100,096.66 100,096.66 98,498.61 98,504.65 0.0M
2025-07-08 100,481.09 100,481.09 99,381.89 100,155.77 0.0M
2025-07-07 102,169.05 102,319.30 100,271.37 100,509.65 0.0M
2025-07-04 102,658.16 102,800.73 102,082.07 102,082.07 0.0M
2025-07-03 100,998.99 103,086.65 100,893.76 102,862.67 0.0M
2025-07-02 101,794.35 101,845.60 100,411.48 100,843.55 0.0M
2025-07-01 101,275.98 102,412.68 101,131.74 102,005.53 0.0M
2025-06-30 99,355.37 101,458.25 99,268.94 101,295.47 0.0M
2025-06-27 99,107.54 99,770.04 98,975.15 99,468.40 0.0M
2025-06-26 99,135.22 99,744.37 98,897.46 99,540.55 0.0M
2025-06-25 99,767.70 99,767.70 98,631.80 98,952.88 0.0M
2025-06-24 99,326.52 100,943.49 99,190.86 100,195.11 0.0M
2025-06-23 98,946.82 99,544.99 98,555.52 99,259.20 0.0M
2025-06-20 99,661.19 99,661.19 98,695.51 99,149.37 0.0M
2025-06-18 100,335.28 100,670.02 99,599.98 99,839.20 0.0M
2025-06-17 100,453.89 100,720.98 99,840.08 100,393.69 0.0M
2025-06-16 99,047.10 100,609.24 99,047.10 100,435.63 0.0M
2025-06-15 98,741.12 98,844.26 98,844.26 98,844.26 0.0M
2025-06-13 98,741.12 99,384.60 97,985.34 98,844.26 0.0M
2025-06-12 98,207.07 98,974.98 98,043.95 98,974.98 0.0M
2025-06-11 98,604.88 98,967.43 97,864.91 98,551.58 0.0M
2025-06-10 98,793.99 99,581.79 98,701.30 98,779.51 0.0M
2025-06-09 99,070.90 99,173.33 97,506.42 98,438.09 0.0M
2025-06-06 99,319.79 99,813.88 98,882.79 99,188.47 0.0M
2025-06-05 99,906.38 100,269.42 99,143.76 99,405.20 0.0M
2025-06-04 101,098.69 101,624.06 100,182.27 100,340.16 0.0M
2025-06-03 99,857.07 101,060.03 99,857.07 100,914.20 0.0M
2025-06-02 100,565.00 101,263.20 99,600.73 99,825.85 0.0M
2025-05-30 101,498.94 102,017.49 100,517.93 100,517.93 0.0M
2025-05-29 100,966.40 101,785.83 100,695.36 101,418.60 0.0M
2025-05-28 101,655.14 101,655.14 100,618.94 100,976.83 0.0M
2025-05-27 100,170.47 102,062.58 100,170.47 101,732.44 0.0M
2025-05-26 99,514.00 100,149.01 99,493.65 99,864.60 0.0M
2025-05-23 98,241.87 99,434.77 97,152.45 99,412.73 0.0M
2025-05-22 99,037.23 99,878.39 98,430.31 98,499.37 0.0M
2025-05-21 100,207.23 100,207.23 98,861.44 99,071.29 0.0M
2025-05-20 99,664.52 100,472.17 99,237.39 100,405.21 0.0M
2025-05-19 98,749.12 100,405.35 98,472.92 99,826.90 0.0M
2025-05-16 98,587.04 99,068.31 98,055.33 98,929.12 0.0M
2025-05-15 97,937.23 98,932.50 97,844.25 98,835.25 0.0M
2025-05-14 97,358.77 98,126.10 97,151.05 97,848.33 0.0M
2025-05-13 95,294.60 97,577.05 95,294.60 97,521.63 0.0M
2025-05-12 96,283.39 96,374.72 94,607.91 95,208.11 0.0M
2025-05-09 96,826.33 97,595.48 95,897.70 96,239.93 0.0M
2025-05-08 95,086.29 97,475.06 95,062.06 96,729.73 0.0M
2025-05-07 94,807.16 95,056.46 94,023.06 94,559.74 0.0M
2025-05-06 95,410.36 95,845.51 94,552.95 94,744.64 0.0M
2025-05-05 96,409.22 96,410.98 94,921.77 95,360.43 0.0M
2025-05-02 95,843.66 96,411.98 95,125.33 96,411.98 0.0M
2025-04-30 93,958.88 96,157.92 93,958.88 96,101.00 0.0M
2025-04-29 94,639.11 95,422.80 94,201.84 94,269.33 0.0M
2025-04-28 94,060.10 94,922.16 93,940.26 94,563.15 0.0M
2025-04-25 93,662.28 94,292.27 93,527.31 94,090.69 0.0M
2025-04-24 91,772.07 93,914.60 91,772.07 93,641.89 0.0M
2025-04-23 90,039.65 91,815.89 90,039.65 91,611.92 0.0M
2025-04-22 89,249.81 90,228.18 89,074.40 89,780.89 0.0M
2025-04-17 88,522.53 89,690.21 88,227.80 89,394.91 0.0M
2025-04-16 88,983.33 89,369.96 88,429.99 88,646.72 0.0M
2025-04-15 88,722.41 89,644.20 88,703.66 89,222.83 0.0M
2025-04-14 88,207.40 89,096.73 88,009.47 88,862.52 0.0M
2025-04-11 87,397.99 88,339.32 87,013.97 88,038.55 0.0M
2025-04-10 87,396.56 87,808.07 86,241.27 87,096.09 0.0M
2025-04-09 86,231.93 88,634.34 85,493.84 87,558.54 0.0M
2025-04-08 86,449.78 87,489.21 86,137.91 86,516.47 0.0M
2025-04-07 86,622.03 87,543.55 85,293.28 86,138.92 0.0M
2025-04-04 87,359.35 87,561.99 86,225.71 87,052.17 0.0M
2025-04-03 86,580.68 89,015.01 85,825.98 87,906.03 0.0M
2025-04-02 85,586.93 86,269.63 85,486.58 85,692.53 0.0M
2025-04-01 84,997.91 86,294.46 84,892.79 85,605.81 0.0M
2025-03-31 85,658.14 86,103.16 85,167.34 85,279.93 0.0M
2025-03-28 86,032.33 86,214.55 85,401.55 85,844.81 0.0M
2025-03-27 86,387.98 86,953.96 85,851.33 86,164.30 0.0M
2025-03-26 86,611.62 86,903.78 86,197.26 86,294.13 0.0M
2025-03-25 86,173.93 87,390.85 86,144.11 86,512.26 0.0M
2025-03-24 86,995.24 87,080.17 86,069.68 86,104.79 0.0M
2025-03-21 87,395.89 87,689.60 86,649.59 86,988.61 0.0M
2025-03-20 87,899.64 88,236.57 87,390.11 87,395.89 0.0M
2025-03-19 86,779.33 88,300.46 86,694.21 87,866.04 0.0M
2025-03-18 86,384.55 86,969.23 86,150.25 86,817.15 0.0M
2025-03-17 86,016.13 86,811.29 85,599.61 86,443.94 0.0M
2025-03-14 85,675.00 86,587.49 85,414.67 85,896.69 0.0M
2025-03-13 84,752.40 85,709.48 84,190.14 85,482.23 0.0M
2025-03-12 84,754.45 85,365.53 84,356.49 84,822.40 0.0M
2025-03-11 85,063.50 85,063.50 84,203.63 84,808.31 0.0M
2025-03-10 85,028.27 85,594.34 84,802.94 85,089.90 0.0M
2025-03-07 84,055.70 85,759.39 83,370.26 85,284.11 0.0M
2025-03-06 83,610.06 84,686.83 83,274.41 84,315.60 0.0M
2025-03-05 83,595.72 83,937.57 83,182.38 83,542.43 0.0M
2025-02-28 83,982.45 85,129.57 83,154.72 83,654.12 0.0M
2025-02-27 84,566.56 84,735.88 84,064.78 84,246.16 0.0M
2025-02-26 85,675.58 85,988.22 84,450.48 84,551.89 0.0M
2025-02-25 84,724.52 85,795.08 84,310.99 85,472.46 0.0M
2025-02-24 85,805.55 85,805.55 84,311.95 84,573.80 0.0M
2025-02-21 85,097.34 85,845.11 84,893.71 85,787.33 0.0M
2025-02-20 84,531.66 85,094.33 84,076.05 85,023.99 0.0M
2025-02-19 84,556.30 85,000.13 84,433.80 84,602.24 0.0M
2025-02-18 85,510.41 85,853.27 84,532.40 85,031.99 0.0M
2025-02-17 85,335.22 86,322.56 85,300.56 85,539.72 0.0M
2025-02-14 82,768.91 85,484.32 82,768.91 85,231.73 0.0M
2025-02-13 81,608.51 82,618.27 81,552.42 82,618.27 0.0M
2025-02-12 82,189.71 82,360.18 81,134.10 81,798.19 0.0M
2025-02-11 81,149.50 82,848.15 81,139.39 82,794.54 0.0M
2025-02-10 81,592.30 82,107.33 81,042.76 81,251.09 0.0M
2025-02-07 82,176.96 82,479.69 81,125.59 81,304.37 0.0M
2025-02-06 82,197.64 82,503.62 81,820.38 82,240.29 0.0M
2025-02-05 82,217.22 82,701.55 81,411.60 82,280.77 0.0M
2025-02-04 81,764.10 82,498.34 81,197.51 82,217.72 0.0M
2025-02-03 81,151.31 82,399.54 81,003.56 81,880.95 0.0M
2025-01-31 81,679.24 82,176.77 81,457.62 81,520.65 0.0M
2025-01-30 79,161.60 81,773.24 79,161.60 81,653.30 0.0M
2025-01-29 79,700.41 79,953.72 79,037.79 79,048.69 0.0M
2025-01-28 79,654.23 79,815.86 79,260.67 79,558.11 0.0M
2025-01-27 77,483.44 79,711.80 77,451.64 79,686.44 0.0M
2025-01-24 77,452.68 78,198.97 77,330.43 77,540.66 0.0M
2025-01-23 78,290.84 78,475.62 77,391.87 77,659.70 0.0M
2025-01-22 77,790.98 78,591.79 77,496.23 78,190.81 0.0M
2025-01-21 77,424.49 78,076.23 77,066.74 77,794.71 0.0M
2025-01-20 77,322.13 77,852.12 76,688.83 77,462.07 0.0M
2025-01-17 76,769.36 77,980.01 76,427.90 77,440.52 0.0M
2025-01-16 77,746.09 77,767.10 76,465.43 76,570.25 0.0M
2025-01-15 76,744.98 78,155.78 76,744.98 77,787.53 0.0M
2025-01-14 76,546.43 76,646.21 75,865.51 76,387.53 0.0M
2025-01-13 76,593.77 77,286.74 76,474.86 76,511.07 0.0M
2025-01-10 77,207.08 77,207.08 76,280.59 76,574.96 0.0M
2025-01-09 77,090.95 77,791.08 77,086.21 77,271.96 0.0M
2025-01-08 78,041.68 78,041.68 77,073.45 77,174.25 0.0M
2025-01-07 77,545.48 78,351.86 77,545.48 78,287.39 0.0M
2025-01-06 76,088.28 77,492.48 76,088.28 77,305.99 0.0M
2025-01-03 76,258.55 76,685.69 75,529.36 75,752.62 0.0M
2025-01-02 77,393.11 77,501.92 75,919.27 76,323.06 0.0M