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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 79,011.95 79,482.22 78,309.78 78,679.40 0.0M
2022-12-28 77,375.63 79,022.31 77,075.77 78,816.24 0.0M
2022-12-27 77,941.22 78,004.51 76,531.49 77,174.95 0.0M
2022-12-26 78,741.32 78,885.95 77,580.23 77,850.22 0.0M
2022-12-23 77,855.55 79,254.84 77,712.80 78,809.37 0.0M
2022-12-22 77,142.97 77,977.84 76,986.61 77,633.94 0.0M
2022-12-21 76,867.25 76,937.91 75,665.35 76,890.35 0.0M
2022-12-20 75,385.69 77,672.48 75,258.97 76,719.54 0.0M
2022-12-19 74,721.69 75,723.65 74,616.69 75,337.68 0.0M
2022-12-16 74,187.68 75,109.85 74,018.50 74,480.88 0.0M
2022-12-15 74,214.50 75,222.80 73,779.03 74,286.22 0.0M
2022-12-14 74,195.19 74,934.80 72,899.96 74,463.83 0.0M
2022-12-13 76,107.34 77,022.61 74,445.54 74,502.64 0.0M
2022-12-12 76,910.43 77,502.46 75,066.55 76,028.22 0.0M
2022-12-09 77,740.54 77,740.54 76,589.50 77,061.86 0.0M
2022-12-08 78,579.57 78,844.25 77,287.17 77,613.49 0.0M
2022-12-07 77,712.86 79,301.09 77,712.86 78,768.17 0.0M
2022-12-06 77,647.52 78,459.41 77,146.03 77,693.55 0.0M
2022-12-05 79,441.92 79,451.41 77,266.66 77,444.22 0.0M
2022-12-02 80,192.38 81,899.12 79,548.51 79,616.51 0.0M
2022-12-01 80,408.13 81,307.88 79,859.34 80,105.75 0.0M
2022-11-30 80,468.88 80,766.48 79,263.70 80,766.48 0.0M
2022-11-29 80,091.77 81,111.36 79,621.95 80,465.47 0.0M
2022-11-28 80,211.57 80,414.92 79,498.05 79,990.31 0.0M
2022-11-25 81,986.24 82,034.93 79,900.81 80,154.19 0.0M
2022-11-24 79,986.75 82,258.48 79,986.75 81,970.21 0.0M
2022-11-23 79,996.62 80,138.39 79,118.00 79,887.20 0.0M
2022-11-22 80,547.59 81,893.21 79,973.31 80,309.57 0.0M
2022-11-21 78,084.40 80,814.28 78,084.40 80,433.58 0.0M
2022-11-18 78,151.43 79,198.34 77,211.05 77,762.94 0.0M
2022-11-17 77,922.46 77,922.46 76,077.52 77,723.09 0.0M
2022-11-16 81,417.26 81,442.53 78,049.31 78,287.12 0.0M
2022-11-14 81,115.18 82,098.12 80,860.44 81,276.37 0.0M
2022-11-11 79,498.61 81,006.25 78,327.80 80,681.45 0.0M
2022-11-10 82,179.95 82,215.65 78,249.79 79,361.89 0.0M
2022-11-09 82,799.03 83,926.84 82,462.83 82,615.68 0.0M
2022-11-08 82,074.36 83,568.20 81,529.01 82,979.38 0.0M
2022-11-07 84,797.17 84,945.86 82,358.26 82,379.31 0.0M
2022-11-04 84,840.31 85,882.06 84,570.53 85,120.25 0.0M
2022-11-03 83,594.20 84,597.86 82,392.80 84,486.91 0.0M
2022-11-01 83,777.05 84,740.64 83,496.24 84,075.03 0.0M
2022-10-31 81,289.51 83,925.05 80,359.62 83,670.05 0.0M
2022-10-28 81,413.18 82,424.71 81,278.63 82,083.55 0.0M
2022-10-27 79,490.72 82,640.41 79,393.32 81,655.23 0.0M
2022-10-26 80,726.66 80,824.29 79,156.60 79,384.66 0.0M
2022-10-25 81,703.34 81,909.86 80,941.94 80,976.15 0.0M
2022-10-24 81,589.98 82,510.52 81,255.10 81,869.92 0.0M
2022-10-21 80,399.63 82,054.56 80,011.84 81,679.77 0.0M
2022-10-20 80,944.39 81,397.55 80,121.22 80,492.57 0.0M
2022-10-19 80,976.77 81,297.25 80,540.68 80,697.74 0.0M
2022-10-18 80,277.84 81,194.21 80,032.68 80,965.67 0.0M
2022-10-17 78,950.34 80,317.40 78,813.03 79,919.67 0.0M
2022-10-14 79,398.46 79,705.24 78,525.63 78,760.09 0.0M
2022-10-13 80,122.78 80,122.78 79,164.42 79,405.11 0.0M
2022-10-11 80,691.16 81,014.92 80,063.67 80,452.83 0.0M
2022-10-10 80,323.37 80,875.17 80,239.54 80,816.67 0.0M
2022-10-07 80,829.54 80,951.33 80,100.12 80,190.54 0.0M
2022-10-06 81,129.96 81,289.94 80,488.22 80,821.99 0.0M
2022-10-05 81,604.81 81,631.73 80,491.59 80,946.11 0.0M
2022-10-04 83,036.44 83,541.02 81,201.50 81,433.50 0.0M
2022-10-03 79,141.69 82,817.22 79,133.26 82,671.64 0.0M
2022-09-30 77,879.47 78,703.85 77,739.44 78,488.14 0.0M
2022-09-29 78,164.19 78,164.19 77,260.38 77,949.96 0.0M
2022-09-28 79,050.91 79,443.68 78,426.64 78,426.64 0.0M
2022-09-27 81,064.98 81,190.18 79,093.30 79,121.26 0.0M
2022-09-26 82,727.40 82,727.40 80,761.93 80,912.99 0.0M
2022-09-23 82,340.89 83,214.39 81,982.90 82,968.82 0.0M
2022-09-22 81,017.07 82,529.25 80,419.24 82,340.89 0.0M
2022-09-21 80,767.09 81,312.07 80,193.79 80,713.84 0.0M
2022-09-20 80,923.42 81,348.55 80,257.65 80,684.89 0.0M
2022-09-19 80,074.00 81,118.14 79,640.43 80,912.79 0.0M
2022-09-16 80,225.53 80,405.49 79,810.58 80,186.97 0.0M
2022-09-15 80,952.43 81,158.73 80,186.40 80,426.08 0.0M
2022-09-14 81,019.59 81,389.72 80,363.94 81,095.38 0.0M
2022-09-13 82,142.98 82,142.98 80,885.98 81,180.16 0.0M
2022-09-12 82,414.02 83,345.15 82,314.59 82,314.59 0.0M
2022-09-09 82,485.37 82,808.68 82,191.33 82,203.99 0.0M
2022-09-08 82,224.77 82,840.51 81,509.89 82,291.74 0.0M
2022-09-06 83,089.42 83,089.42 81,778.23 82,216.49 0.0M
2022-09-05 83,081.58 83,649.25 82,875.67 83,314.13 0.0M
2022-09-02 83,377.90 83,784.76 82,719.76 82,985.23 0.0M
2022-09-01 82,371.19 83,324.10 81,612.76 83,294.72 0.0M
2022-08-31 81,808.78 83,168.63 81,750.02 82,251.05 0.0M
2022-08-30 82,708.96 83,260.21 81,620.95 81,798.11 0.0M
2022-08-29 81,859.77 83,016.14 81,800.11 82,628.75 0.0M
2022-08-26 83,078.32 83,200.46 81,859.72 82,117.59 0.0M
2022-08-25 83,972.59 84,373.28 82,519.91 83,004.51 0.0M
2022-08-24 83,950.65 84,368.98 83,536.22 83,859.49 0.0M
2022-08-23 83,961.54 84,432.89 83,880.07 83,880.07 0.0M
2022-08-22 84,348.68 84,366.55 83,782.40 83,864.82 0.0M
2022-08-19 85,085.02 85,085.02 84,239.43 84,655.69 0.0M
2022-08-18 86,223.18 86,555.50 85,123.41 85,365.08 0.0M
2022-08-17 84,611.39 86,210.47 84,422.48 86,100.54 0.0M
2022-08-16 85,131.41 85,131.41 84,221.07 84,780.95 0.0M
2022-08-15 83,643.75 85,095.32 83,235.97 84,886.43 0.0M
2022-08-12 82,771.60 84,029.98 82,771.60 84,029.98 0.0M
2022-08-11 84,558.90 84,700.27 82,515.98 82,702.06 0.0M
2022-08-10 83,825.06 84,742.82 83,601.68 84,074.63 0.0M
2022-08-09 84,373.17 84,495.65 83,267.14 83,700.07 0.0M
2022-08-08 83,871.19 84,806.50 83,418.71 84,205.53 0.0M
2022-08-05 83,598.77 84,099.87 83,226.81 83,770.98 0.0M
2022-08-04 81,827.52 84,047.95 81,827.52 83,610.33 0.0M
2022-08-03 81,509.35 82,084.43 81,015.08 81,514.25 0.0M
2022-08-02 81,297.47 82,041.81 81,080.94 81,567.42 0.0M
2022-08-01 81,175.13 81,908.35 81,086.93 81,427.93 0.0M
2022-07-29 81,233.06 81,452.72 80,557.86 81,253.39 0.0M
2022-07-28 80,901.88 81,334.71 80,735.44 81,185.78 0.0M
2022-07-27 79,773.96 80,923.74 79,642.70 80,749.13 0.0M
2022-07-26 80,103.05 80,602.93 79,539.49 79,637.59 0.0M
2022-07-25 79,357.31 80,299.57 79,357.31 80,031.12 0.0M
2022-07-22 79,013.22 79,174.83 78,415.06 79,163.24 0.0M
2022-07-21 78,499.49 78,742.80 78,000.51 78,738.58 0.0M
2022-07-20 77,723.23 79,069.88 77,723.23 78,590.17 0.0M
2022-07-19 77,488.64 78,000.30 77,475.09 77,876.36 0.0M
2022-07-18 78,010.00 78,636.13 77,077.19 77,354.97 0.0M
2022-07-15 77,885.03 78,003.45 76,629.99 77,786.43 0.0M
2022-07-14 77,446.84 78,003.99 77,051.87 77,816.94 0.0M
2022-07-13 77,814.35 78,642.32 77,718.89 77,744.69 0.0M
2022-07-12 77,821.51 78,154.77 77,390.78 78,015.96 0.0M
2022-07-11 78,474.80 78,577.47 77,585.63 77,815.79 0.0M
2022-07-08 78,523.05 79,079.33 78,424.06 78,665.60 0.0M
2022-07-07 77,529.89 78,895.69 77,529.89 78,435.18 0.0M
2022-07-06 76,760.11 77,416.36 76,099.22 77,153.85 0.0M
2022-07-05 77,451.04 77,633.90 76,342.00 76,939.04 0.0M
2022-07-04 78,744.95 78,784.76 77,633.57 77,640.33 0.0M
2022-07-01 78,916.06 79,218.46 78,357.79 78,919.17 0.0M
2022-06-30 79,267.42 79,482.51 78,283.72 78,786.86 0.0M
2022-06-29 80,447.08 80,711.37 79,305.71 79,718.84 0.0M
2022-06-28 79,807.27 81,413.25 79,678.07 80,455.54 0.0M
2022-06-27 79,003.11 79,825.23 78,635.82 79,650.29 0.0M
2022-06-24 79,344.70 79,344.70 78,490.03 78,821.18 0.0M
2022-06-23 80,136.89 80,242.30 78,937.64 79,117.40 0.0M
2022-06-22 79,444.92 80,468.96 79,394.44 79,995.80 0.0M
2022-06-21 80,580.35 80,997.02 79,612.76 79,830.79 0.0M
2022-06-20 80,456.72 81,075.75 79,746.14 80,349.50 0.0M
2022-06-17 80,023.02 80,716.66 79,383.06 80,519.03 0.0M
2022-06-15 78,773.58 80,656.63 78,773.58 80,424.91 0.0M
2022-06-14 78,363.20 79,066.90 77,884.11 78,434.16 0.0M
2022-06-13 78,515.48 78,515.48 77,132.47 78,199.06 0.0M
2022-06-10 80,433.72 80,433.72 78,637.88 78,922.18 0.0M
2022-06-09 81,274.11 81,715.99 80,599.53 80,642.26 0.0M
2022-06-08 81,120.48 81,752.92 80,766.38 81,290.25 0.0M
2022-06-07 81,616.76 81,783.67 80,715.41 81,525.91 0.0M
2022-06-06 82,862.54 83,037.78 81,670.77 81,729.87 0.0M
2022-06-03 83,472.29 83,619.10 82,626.18 82,629.31 0.0M
2022-06-02 82,918.23 83,572.56 82,450.38 83,538.20 0.0M
2022-06-01 82,833.93 82,848.85 81,980.54 82,754.14 0.0M
2022-05-31 82,554.77 83,170.76 82,341.83 82,865.39 0.0M
2022-05-30 83,562.71 83,761.02 82,133.72 82,307.80 0.0M
2022-05-27 84,019.18 84,023.66 83,213.96 83,319.65 0.0M
2022-05-26 85,297.04 85,458.02 84,012.28 84,114.20 0.0M
2022-05-25 85,124.63 85,817.75 84,957.79 85,235.56 0.0M
2022-05-24 84,010.44 85,304.18 84,010.44 85,265.44 0.0M
2022-05-23 84,120.66 84,820.23 84,120.66 84,333.69 0.0M
2022-05-20 83,644.06 83,919.71 82,938.33 83,786.28 0.0M
2022-05-19 82,334.13 83,721.33 82,023.41 83,327.36 0.0M
2022-05-18 83,386.67 83,531.91 82,179.04 82,339.83 0.0M
2022-05-17 82,229.00 83,876.77 82,229.00 83,301.36 0.0M
2022-05-16 81,096.23 82,086.40 81,082.14 81,772.46 0.0M
2022-05-13 80,780.59 81,809.43 80,438.88 81,141.17 0.0M
2022-05-12 79,866.10 80,863.64 79,733.45 80,612.71 0.0M
2022-05-11 80,965.36 81,188.89 79,980.43 80,132.68 0.0M
2022-05-10 81,059.99 81,704.18 80,484.99 80,961.49 0.0M
2022-05-09 80,458.63 81,330.34 79,953.20 80,812.42 0.0M
2022-05-06 81,465.49 82,052.06 80,671.96 80,786.69 0.0M
2022-05-05 83,013.31 83,013.31 80,852.73 81,527.22 0.0M
2022-05-04 81,618.37 83,315.69 80,793.31 83,315.69 0.0M
2022-05-03 81,971.12 82,586.88 81,762.21 81,998.80 0.0M
2022-05-02 83,246.72 83,273.97 81,351.05 82,029.00 0.0M
2022-04-29 85,075.22 85,648.51 83,185.41 83,185.41 0.0M
2022-04-28 84,468.84 85,118.63 84,375.98 84,792.18 0.0M
2022-04-27 84,244.96 84,808.64 83,854.55 84,492.69 0.0M
2022-04-26 83,820.50 84,266.67 83,468.37 83,818.67 0.0M
2022-04-25 82,590.04 84,125.33 82,393.96 83,966.37 0.0M
2022-04-22 83,767.01 83,813.64 82,590.87 82,828.69 0.0M
2022-04-20 83,717.54 84,343.56 83,479.38 84,058.62 0.0M
2022-04-19 85,285.65 85,285.65 83,332.90 83,914.68 0.0M
2022-04-18 85,802.88 86,378.30 85,299.02 85,299.02 0.0M
2022-04-14 85,463.32 85,925.63 85,131.32 85,814.15 0.0M
2022-04-13 85,623.95 86,112.86 85,456.28 85,522.07 0.0M
2022-04-12 85,703.43 86,194.91 84,837.37 85,300.11 0.0M
2022-04-11 85,330.31 85,983.33 85,099.28 85,099.28 0.0M
2022-04-08 84,770.79 85,948.24 84,612.09 85,700.69 0.0M
2022-04-07 84,603.31 85,151.31 84,162.10 84,852.82 0.0M
2022-04-06 84,696.19 84,829.75 83,559.97 84,829.75 0.0M
2022-04-05 85,904.94 86,110.79 84,781.83 84,878.28 0.0M
2022-04-04 86,439.68 86,717.98 85,833.44 86,051.98 0.0M
2022-04-01 85,282.43 86,600.17 85,282.43 86,516.05 0.0M
2022-03-31 84,945.00 85,444.28 84,703.21 85,040.32 0.0M
2022-03-30 85,655.46 85,951.17 84,757.87 84,843.13 0.0M
2022-03-29 85,534.98 86,520.03 85,211.92 85,739.17 0.0M
2022-03-28 85,199.09 85,416.41 84,403.90 84,824.48 0.0M
2022-03-25 84,908.50 85,413.59 84,689.23 85,075.42 0.0M
2022-03-24 83,060.49 84,859.67 83,060.49 84,775.47 0.0M
2022-03-23 82,907.64 83,348.24 82,433.54 82,943.71 0.0M
2022-03-22 81,651.78 82,852.94 81,651.78 82,759.91 0.0M
2022-03-21 80,946.29 81,424.13 80,436.53 81,335.59 0.0M
2022-03-18 78,908.46 80,868.28 78,670.40 80,868.28 0.0M
2022-03-17 77,093.99 78,907.73 76,929.83 78,870.64 0.0M
2022-03-16 76,886.44 77,293.34 76,111.68 77,109.90 0.0M
2022-03-15 76,592.15 77,104.63 76,194.26 76,772.98 0.0M
2022-03-14 77,174.03 77,986.18 76,510.77 76,743.77 0.0M
2022-03-11 77,912.45 78,378.81 76,740.24 77,048.11 0.0M
2022-03-10 77,865.75 78,012.70 76,505.50 77,851.89 0.0M
2022-03-09 76,162.84 78,602.24 76,096.94 78,156.04 0.0M
2022-03-08 75,975.20 77,020.58 75,473.55 76,096.42 0.0M
2022-03-07 77,312.92 77,469.33 75,839.16 75,869.86 0.0M
2022-03-04 78,462.64 78,899.02 77,273.18 77,622.07 0.0M
2022-03-03 78,103.14 78,699.11 77,704.26 78,353.35 0.0M
2022-03-02 78,014.98 78,369.16 77,470.52 78,137.77 0.0M
2022-02-25 77,654.39 78,165.99 77,250.47 78,061.42 0.0M
2022-02-24 77,469.52 78,320.93 76,274.31 77,891.40 0.0M
2022-02-23 77,711.29 79,130.89 77,711.29 78,311.49 0.0M
2022-02-22 76,950.17 78,018.04 76,927.34 77,662.01 0.0M
2022-02-21 77,296.43 77,587.19 76,717.23 76,717.23 0.0M
2022-02-18 77,776.20 78,029.63 77,177.32 77,266.23 0.0M
2022-02-17 77,683.96 78,294.95 77,476.63 77,582.65 0.0M
2022-02-16 77,529.67 78,148.67 77,505.29 77,652.50 0.0M
2022-02-15 76,707.05 77,674.20 76,522.74 77,496.30 0.0M
2022-02-14 76,544.05 77,138.18 76,303.99 76,574.16 0.0M
2022-02-11 77,177.35 77,795.52 76,297.05 76,521.94 0.0M
2022-02-10 76,857.73 77,371.90 76,417.16 77,070.92 0.0M
2022-02-09 76,283.68 77,067.57 76,175.02 76,803.00 0.0M
2022-02-08 76,371.95 76,776.01 75,918.42 76,170.14 0.0M
2022-02-07 77,189.87 77,380.61 76,387.66 76,387.66 0.0M
2022-02-04 77,957.04 78,038.64 76,850.32 77,264.20 0.0M
2022-02-03 77,377.94 78,394.82 77,067.34 78,003.05 0.0M
2022-02-02 77,991.73 78,249.39 77,191.01 77,340.96 0.0M
2022-02-01 78,540.35 78,750.23 77,828.25 77,984.98 0.0M
2022-01-31 77,228.52 78,739.44 77,162.02 78,324.28 0.0M
2022-01-28 76,740.04 77,527.14 76,442.05 77,238.35 0.0M
2022-01-27 76,456.72 77,417.87 76,244.51 76,781.08 0.0M
2022-01-26 76,581.69 77,407.71 76,239.26 76,239.26 0.0M
2022-01-25 75,046.24 76,799.67 74,813.05 76,461.12 0.0M
2022-01-24 75,940.82 76,647.12 75,123.28 75,280.49 0.0M
2022-01-21 75,965.12 76,297.55 75,409.13 76,093.33 0.0M
2022-01-20 75,661.79 76,390.40 75,648.56 76,121.23 0.0M
2022-01-19 74,499.68 75,906.42 74,472.44 75,333.69 0.0M
2022-01-18 74,174.68 74,474.22 73,906.81 74,167.06 0.0M
2022-01-17 74,354.93 74,974.27 74,150.34 74,213.35 0.0M
2022-01-14 73,754.26 74,541.25 73,391.66 74,361.05 0.0M
2022-01-13 74,085.69 74,458.16 73,629.61 73,836.02 0.0M
2022-01-12 72,556.95 74,294.68 72,467.18 74,160.20 0.0M
2022-01-11 71,557.41 72,563.36 71,381.47 72,554.07 0.0M
2022-01-10 71,545.68 71,712.06 70,841.85 71,566.42 0.0M
2022-01-07 71,753.90 72,240.16 71,200.13 71,742.54 0.0M
2022-01-06 72,810.85 73,024.10 71,767.15 71,949.66 0.0M
2022-01-05 73,737.75 74,473.92 72,614.38 72,728.64 0.0M
2022-01-04 74,816.66 74,875.80 73,652.91 73,956.67 0.0M
2022-01-03 76,378.48 77,001.11 74,604.93 74,690.50 0.0M