Public Utilities (UTIL)

🏛️ Brasil →
14,808.86
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
2021-12-30 8,153.49 8,248.35 8,131.88 8,222.92 0.0M
2021-12-29 8,229.42 8,244.07 8,130.60 8,154.85 0.0M
2021-12-28 8,213.85 8,235.48 8,140.67 8,230.53 0.0M
2021-12-27 8,171.91 8,233.40 8,140.47 8,213.97 0.0M
2021-12-23 8,236.88 8,244.53 8,153.39 8,171.38 0.0M
2021-12-22 8,216.08 8,242.02 8,161.10 8,237.25 0.0M
2021-12-21 8,219.51 8,231.31 8,153.66 8,216.10 0.0M
2021-12-20 8,319.50 8,319.50 8,144.40 8,218.41 0.0M
2021-12-17 8,268.83 8,360.85 8,191.78 8,319.10 0.0M
2021-12-16 8,379.47 8,409.77 8,232.58 8,268.69 0.0M
2021-12-15 8,346.95 8,422.84 8,194.36 8,378.26 0.0M
2021-12-14 8,431.05 8,557.46 8,315.33 8,346.03 0.0M
2021-12-13 8,407.27 8,555.42 8,382.46 8,430.25 0.0M
2021-12-10 8,353.68 8,513.28 8,353.68 8,407.16 0.0M
2021-12-09 8,421.22 8,493.99 8,316.39 8,353.14 0.0M
2021-12-08 8,332.50 8,536.87 8,331.10 8,422.32 0.0M
2021-12-07 8,363.01 8,418.35 8,305.63 8,333.60 0.0M
2021-12-06 8,363.54 8,483.30 8,349.89 8,355.22 0.0M
2021-12-03 8,224.54 8,446.38 8,224.54 8,363.54 0.0M
2021-12-02 7,970.58 8,283.83 7,969.10 8,223.85 0.0M
2021-12-01 8,015.75 8,149.22 7,924.43 7,962.25 0.0M
2021-11-30 8,094.27 8,099.25 7,921.77 8,011.47 0.0M
2021-11-29 8,064.07 8,160.84 8,064.07 8,095.00 0.0M
2021-11-26 8,215.08 8,215.08 8,008.77 8,063.03 0.0M
2021-11-25 8,117.47 8,291.14 8,117.47 8,218.05 0.0M
2021-11-24 8,141.21 8,179.62 8,050.20 8,117.20 0.0M
2021-11-23 8,037.86 8,158.61 7,973.88 8,141.90 0.0M
2021-11-22 8,171.24 8,221.09 8,030.17 8,036.49 0.0M
2021-11-19 8,084.40 8,270.87 8,084.40 8,172.46 0.0M
2021-11-18 8,059.67 8,206.74 8,058.98 8,084.40 0.0M
2021-11-17 8,239.04 8,277.46 8,012.99 8,058.44 0.0M
2021-11-16 8,370.55 8,420.88 8,182.32 8,238.62 0.0M
2021-11-12 8,469.34 8,582.20 8,352.88 8,370.67 0.0M
2021-11-11 8,377.32 8,547.33 8,377.32 8,469.65 0.0M
2021-11-10 8,222.58 8,442.11 8,216.92 8,375.70 0.0M
2021-11-09 8,084.09 8,302.22 8,084.09 8,221.26 0.0M
2021-11-08 8,123.47 8,208.02 8,066.55 8,084.09 0.0M
2021-11-05 8,028.34 8,218.35 8,028.34 8,124.61 0.0M
2021-11-04 8,230.93 8,233.81 7,991.93 8,027.18 0.0M
2021-11-03 8,076.39 8,298.35 8,024.49 8,230.08 0.0M
2021-11-01 7,975.08 8,131.17 7,975.08 8,076.54 0.0M
2021-10-29 8,096.21 8,189.86 7,950.26 7,972.22 0.0M
2021-10-28 8,252.80 8,289.01 8,035.37 8,095.35 0.0M
2021-10-27 8,134.95 8,364.89 8,134.95 8,253.23 0.0M
2021-10-26 8,247.24 8,247.24 8,109.56 8,134.67 0.0M
2021-10-25 8,063.64 8,292.38 8,063.64 8,247.12 0.0M
2021-10-22 8,268.98 8,268.98 7,798.75 8,062.94 0.0M
2021-10-21 8,510.77 8,510.77 8,126.63 8,270.44 0.0M
2021-10-20 8,530.44 8,684.11 8,465.17 8,512.17 0.0M
2021-10-19 8,754.86 8,755.51 8,490.84 8,528.86 0.0M
2021-10-18 8,683.04 8,801.57 8,586.07 8,757.26 0.0M
2021-10-15 8,706.99 8,785.25 8,668.62 8,684.45 0.0M
2021-10-14 8,678.89 8,739.17 8,629.76 8,706.20 0.0M
2021-10-13 8,540.50 8,725.58 8,537.61 8,678.67 0.0M
2021-10-11 8,495.81 8,613.56 8,417.15 8,539.90 0.0M
2021-10-08 8,316.85 8,571.59 8,316.85 8,495.71 0.0M
2021-10-07 8,285.64 8,388.57 8,231.66 8,315.99 0.0M
2021-10-06 8,350.34 8,350.34 8,144.87 8,282.42 0.0M
2021-10-05 8,454.12 8,465.67 8,324.00 8,350.95 0.0M
2021-10-04 8,656.95 8,656.95 8,404.37 8,454.20 0.0M
2021-10-01 8,607.29 8,681.83 8,579.11 8,656.95 0.0M
2021-09-30 8,665.40 8,801.28 8,603.82 8,607.29 0.0M
2021-09-29 8,634.89 8,781.49 8,609.57 8,664.18 0.0M
2021-09-28 8,753.24 8,759.79 8,621.55 8,634.95 0.0M
2021-09-27 8,757.50 8,816.06 8,681.16 8,753.33 0.0M
2021-09-24 8,742.84 8,791.62 8,651.05 8,756.89 0.0M
2021-09-23 8,705.97 8,810.34 8,705.97 8,743.94 0.0M
2021-09-22 8,670.63 8,809.38 8,653.52 8,706.09 0.0M
2021-09-21 8,550.00 8,749.30 8,536.71 8,669.55 0.0M
2021-09-20 8,600.93 8,640.84 8,503.91 8,549.02 0.0M
2021-09-17 8,627.03 8,629.37 8,545.14 8,603.00 0.0M
2021-09-16 8,647.90 8,688.28 8,603.19 8,627.24 0.0M
2021-09-15 8,706.92 8,717.73 8,562.82 8,648.49 0.0M
2021-09-14 8,645.75 8,795.03 8,640.89 8,705.43 0.0M
2021-09-13 8,486.29 8,696.25 8,486.11 8,645.03 0.0M
2021-09-10 8,497.97 8,604.96 8,468.39 8,485.93 0.0M
2021-09-09 8,302.57 8,570.20 8,273.95 8,497.13 0.0M
2021-09-08 8,623.97 8,626.19 8,290.34 8,302.68 0.0M
2021-09-06 8,578.62 8,651.14 8,552.67 8,624.09 0.0M
2021-09-03 8,647.69 8,686.06 8,518.34 8,579.37 0.0M
2021-09-02 8,790.11 8,790.59 8,624.71 8,639.32 0.0M
2021-09-01 8,574.85 8,842.41 8,574.85 8,791.05 0.0M
2021-08-31 8,603.65 8,634.81 8,495.33 8,573.76 0.0M
2021-08-30 8,669.78 8,670.83 8,543.56 8,604.05 0.0M
2021-08-27 8,614.50 8,680.28 8,540.11 8,669.78 0.0M
2021-08-26 8,711.14 8,723.44 8,609.83 8,613.91 0.0M
2021-08-25 8,679.18 8,726.36 8,597.20 8,712.00 0.0M
2021-08-24 8,490.99 8,700.66 8,490.06 8,679.18 0.0M
2021-08-23 8,607.50 8,617.11 8,437.16 8,490.89 0.0M
2021-08-20 8,342.79 8,623.92 8,297.93 8,608.12 0.0M
2021-08-19 8,118.71 8,396.01 8,068.04 8,358.12 0.0M
2021-08-18 8,203.40 8,244.32 8,089.29 8,120.30 0.0M
2021-08-17 8,255.25 8,311.33 8,112.65 8,202.65 0.0M
2021-08-16 8,347.64 8,378.42 8,219.31 8,255.25 0.0M
2021-08-13 8,260.24 8,346.17 8,208.46 8,346.17 0.0M
2021-08-12 8,340.21 8,345.86 8,238.33 8,260.49 0.0M
2021-08-11 8,349.07 8,383.85 8,256.24 8,340.21 0.0M
2021-08-10 8,484.94 8,511.08 8,346.23 8,348.73 0.0M
2021-08-09 8,458.27 8,548.47 8,440.49 8,484.85 0.0M
2021-08-06 8,343.38 8,491.53 8,332.54 8,458.27 0.0M
2021-08-05 8,460.92 8,554.15 8,324.19 8,343.38 0.0M
2021-08-04 8,498.52 8,544.89 8,372.87 8,460.85 0.0M
2021-08-03 8,491.81 8,503.13 8,354.29 8,499.01 0.0M
2021-08-02 8,403.71 8,595.76 8,403.61 8,490.56 0.0M
2021-07-30 8,601.10 8,601.88 8,383.04 8,403.51 0.0M
2021-07-29 8,660.45 8,692.47 8,566.70 8,603.91 0.0M
2021-07-28 8,572.82 8,672.75 8,561.08 8,659.88 0.0M
2021-07-27 8,551.72 8,580.31 8,501.02 8,572.90 0.0M
2021-07-26 8,601.02 8,604.62 8,521.45 8,551.81 0.0M
2021-07-23 8,738.27 8,743.51 8,568.02 8,600.76 0.0M
2021-07-22 8,644.28 8,758.47 8,641.85 8,738.40 0.0M
2021-07-21 8,647.31 8,679.94 8,611.53 8,644.19 0.0M
2021-07-20 8,625.47 8,674.65 8,578.67 8,647.31 0.0M
2021-07-19 8,715.82 8,716.06 8,553.36 8,626.05 0.0M
2021-07-16 8,727.59 8,808.07 8,714.69 8,716.67 0.0M
2021-07-15 8,786.26 8,812.97 8,687.23 8,727.17 0.0M
2021-07-14 8,688.91 8,804.34 8,688.91 8,786.26 0.0M
2021-07-13 8,721.61 8,722.31 8,613.19 8,688.91 0.0M
2021-07-12 8,589.27 8,721.61 8,589.20 8,721.61 0.0M
2021-07-08 8,681.11 8,681.53 8,537.86 8,587.54 0.0M
2021-07-07 8,577.75 8,690.69 8,531.55 8,682.51 0.0M
2021-07-06 8,650.53 8,650.53 8,529.26 8,577.57 0.0M
2021-07-05 8,680.62 8,681.73 8,618.83 8,650.53 0.0M
2021-07-02 8,594.91 8,694.17 8,594.91 8,680.62 0.0M
2021-07-01 8,690.48 8,705.64 8,548.62 8,595.28 0.0M
2021-06-30 8,775.29 8,776.07 8,616.58 8,690.07 0.0M
2021-06-29 8,874.76 8,877.81 8,715.40 8,776.33 0.0M
2021-06-28 8,866.23 8,925.20 8,821.98 8,874.87 0.0M
2021-06-25 9,004.59 9,015.81 8,776.36 8,865.98 0.0M
2021-06-24 8,950.19 9,022.57 8,918.20 9,004.55 0.0M
2021-06-23 9,035.06 9,086.57 8,935.85 8,946.06 0.0M
2021-06-22 9,127.51 9,128.77 8,956.25 9,035.01 0.0M
2021-06-21 9,099.59 9,149.39 8,992.38 9,128.02 0.0M
2021-06-18 9,026.89 9,184.72 9,000.02 9,098.57 0.0M
2021-06-17 9,093.27 9,197.03 8,979.58 9,027.14 0.0M
2021-06-16 9,174.78 9,257.53 9,064.61 9,093.10 0.0M
2021-06-15 9,177.23 9,196.60 9,078.16 9,174.78 0.0M
2021-06-14 9,039.62 9,189.84 9,036.13 9,177.23 0.0M
2021-06-11 9,120.72 9,128.58 8,965.64 9,038.25 0.0M
2021-06-10 9,037.89 9,155.33 9,037.07 9,120.63 0.0M
2021-06-09 9,105.44 9,140.29 9,021.23 9,037.62 0.0M
2021-06-08 9,217.86 9,219.99 9,070.72 9,104.50 0.0M
2021-06-07 9,159.51 9,258.22 9,156.92 9,220.54 0.0M
2021-06-04 9,122.55 9,164.78 9,093.50 9,159.85 0.0M
2021-06-02 9,125.87 9,183.08 9,096.14 9,122.75 0.0M
2021-06-01 9,049.95 9,184.89 9,049.95 9,125.64 0.0M
2021-05-31 9,049.28 9,088.83 9,002.40 9,049.76 0.0M
2021-05-28 9,078.07 9,083.24 8,979.57 9,049.28 0.0M
2021-05-27 9,069.74 9,125.71 9,019.87 9,077.95 0.0M
2021-05-26 9,091.34 9,174.63 9,036.88 9,067.17 0.0M
2021-05-25 9,065.85 9,118.10 9,017.37 9,090.77 0.0M
2021-05-24 8,937.75 9,079.76 8,935.52 9,065.85 0.0M
2021-05-21 8,923.48 8,943.17 8,863.04 8,937.66 0.0M
2021-05-20 8,932.67 8,956.41 8,857.92 8,923.60 0.0M
2021-05-19 8,794.54 8,985.54 8,743.32 8,930.48 0.0M
2021-05-18 8,757.76 8,858.10 8,699.45 8,794.54 0.0M
2021-05-17 8,739.37 8,797.72 8,663.12 8,757.61 0.0M
2021-05-14 8,558.26 8,746.61 8,558.03 8,739.37 0.0M
2021-05-13 8,318.44 8,581.02 8,318.44 8,556.52 0.0M
2021-05-12 8,581.27 8,581.27 8,301.70 8,318.16 0.0M
2021-05-11 8,449.35 8,586.59 8,336.46 8,581.61 0.0M
2021-05-10 8,570.95 8,580.07 8,410.85 8,449.35 0.0M
2021-05-07 8,417.78 8,572.46 8,405.75 8,567.18 0.0M
2021-05-06 8,365.97 8,424.01 8,320.42 8,417.65 0.0M
2021-05-05 8,330.78 8,387.46 8,275.81 8,368.44 0.0M
2021-05-04 8,476.03 8,480.50 8,293.78 8,326.37 0.0M
2021-05-03 8,531.27 8,579.94 8,438.27 8,475.96 0.0M
2021-04-30 8,640.78 8,676.90 8,516.37 8,533.45 0.0M
2021-04-29 8,584.58 8,658.11 8,570.84 8,640.78 0.0M
2021-04-28 8,463.38 8,605.50 8,463.15 8,585.00 0.0M
2021-04-27 8,585.95 8,591.86 8,446.82 8,463.38 0.0M
2021-04-26 8,628.63 8,677.34 8,510.90 8,586.77 0.0M
2021-04-23 8,558.12 8,656.94 8,543.96 8,627.77 0.0M
2021-04-22 8,604.10 8,679.18 8,537.28 8,557.23 0.0M
2021-04-20 8,539.97 8,688.24 8,511.03 8,602.24 0.0M
2021-04-19 8,604.08 8,613.17 8,484.97 8,539.71 0.0M
2021-04-16 8,455.07 8,629.13 8,406.63 8,604.08 0.0M
2021-04-15 8,409.48 8,464.88 8,366.44 8,455.07 0.0M
2021-04-14 8,481.77 8,501.96 8,366.12 8,411.42 0.0M
2021-04-13 8,559.18 8,561.26 8,449.91 8,481.77 0.0M
2021-04-12 8,521.87 8,594.81 8,518.76 8,558.86 0.0M
2021-04-09 8,560.71 8,588.65 8,493.05 8,521.71 0.0M
2021-04-08 8,533.18 8,591.05 8,482.54 8,560.71 0.0M
2021-04-07 8,578.75 8,645.16 8,499.39 8,533.18 0.0M
2021-04-06 8,532.32 8,602.40 8,473.27 8,580.26 0.0M
2021-04-05 8,468.05 8,562.22 8,468.05 8,531.55 0.0M
2021-04-01 8,563.23 8,586.86 8,427.47 8,465.84 0.0M
2021-03-31 8,440.07 8,586.08 8,429.96 8,563.38 0.0M
2021-03-30 8,310.92 8,466.51 8,276.36 8,440.18 0.0M
2021-03-29 8,314.29 8,395.38 8,251.43 8,311.29 0.0M
2021-03-26 8,266.80 8,333.66 8,233.09 8,320.56 0.0M
2021-03-25 8,025.26 8,301.50 7,957.73 8,266.64 0.0M
2021-03-24 8,238.12 8,253.10 7,995.23 8,025.70 0.0M
2021-03-23 8,254.15 8,332.80 8,198.50 8,237.59 0.0M
2021-03-22 8,338.49 8,366.56 8,182.36 8,255.17 0.0M
2021-03-19 8,210.53 8,376.47 8,199.27 8,338.98 0.0M
2021-03-18 8,267.82 8,290.72 8,171.01 8,211.11 0.0M
2021-03-17 8,110.89 8,273.08 8,026.69 8,267.71 0.0M
2021-03-16 8,119.02 8,207.49 8,040.43 8,111.37 0.0M
2021-03-15 7,964.46 8,159.23 7,964.07 8,118.92 0.0M
2021-03-12 7,936.10 8,039.93 7,887.24 7,964.46 0.0M
2021-03-11 7,794.07 8,007.82 7,794.07 7,936.10 0.0M
2021-03-10 7,635.45 7,801.79 7,625.69 7,793.82 0.0M
2021-03-09 7,632.01 7,710.99 7,593.39 7,634.97 0.0M
2021-03-08 7,890.65 7,920.30 7,614.84 7,631.08 0.0M
2021-03-05 7,942.91 7,949.36 7,800.41 7,890.74 0.0M
2021-03-04 7,757.69 8,060.64 7,756.58 7,942.59 0.0M
2021-03-03 7,732.07 7,800.97 7,477.35 7,757.44 0.0M
2021-03-02 7,647.21 7,762.49 7,389.30 7,732.07 0.0M
2021-03-01 7,817.97 7,896.48 7,642.12 7,647.21 0.0M
2021-02-26 7,948.36 8,033.68 7,805.70 7,817.97 0.0M
2021-02-25 8,139.50 8,199.51 7,907.60 7,947.65 0.0M
2021-02-24 8,111.92 8,263.69 8,067.22 8,139.50 0.0M
2021-02-23 7,965.58 8,191.21 7,956.18 8,111.13 0.0M
2021-02-22 8,226.71 8,226.71 7,791.60 7,958.46 0.0M
2021-02-19 8,284.61 8,329.42 8,203.23 8,228.96 0.0M
2021-02-18 8,379.80 8,390.16 8,248.17 8,284.66 0.0M
2021-02-17 8,516.26 8,525.60 8,364.08 8,378.43 0.0M
2021-02-12 8,557.82 8,560.53 8,481.46 8,516.26 0.0M
2021-02-11 8,509.47 8,627.79 8,502.08 8,556.95 0.0M
2021-02-10 8,624.50 8,632.76 8,469.38 8,508.60 0.0M
2021-02-09 8,594.30 8,705.95 8,568.99 8,624.50 0.0M
2021-02-08 8,611.67 8,666.75 8,532.59 8,594.20 0.0M
2021-02-05 8,595.55 8,648.69 8,559.32 8,611.67 0.0M
2021-02-04 8,647.15 8,674.16 8,557.40 8,593.20 0.0M
2021-02-03 8,565.01 8,687.03 8,565.01 8,646.14 0.0M
2021-02-02 8,449.04 8,709.15 8,449.04 8,564.45 0.0M
2021-02-01 8,196.10 8,480.41 8,194.66 8,446.84 0.0M
2021-01-29 8,383.27 8,425.32 8,187.50 8,193.64 0.0M
2021-01-28 8,171.46 8,400.41 8,153.53 8,383.38 0.0M
2021-01-27 8,091.28 8,273.07 8,072.85 8,171.46 0.0M
2021-01-26 8,233.72 8,267.34 8,066.90 8,091.74 0.0M
2021-01-22 8,293.29 8,293.29 8,097.69 8,233.78 0.0M
2021-01-21 8,404.93 8,432.64 8,227.84 8,294.93 0.0M
2021-01-20 8,548.55 8,573.03 8,375.84 8,405.09 0.0M
2021-01-19 8,595.32 8,646.88 8,496.11 8,547.99 0.0M
2021-01-18 8,700.62 8,778.71 8,588.87 8,595.01 0.0M
2021-01-15 8,771.61 8,771.61 8,623.86 8,697.94 0.0M
2021-01-14 8,612.17 8,796.97 8,612.17 8,771.49 0.0M
2021-01-13 8,536.58 8,637.45 8,480.85 8,611.60 0.0M
2021-01-12 8,456.72 8,552.95 8,433.40 8,534.07 0.0M
2021-01-11 8,667.17 8,667.17 8,408.15 8,456.23 0.0M
2021-01-08 8,351.76 8,683.29 8,351.34 8,670.72 0.0M
2021-01-07 8,460.66 8,491.62 8,324.24 8,351.68 0.0M
2021-01-06 8,577.63 8,602.69 8,404.43 8,460.05 0.0M
2021-01-05 8,624.67 8,629.09 8,445.17 8,576.81 0.0M
2021-01-04 8,759.87 8,873.44 8,592.76 8,624.72 0.0M