Coelba

CEEB3
🏛️ brazil →
36.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 38.60 38.60 38.60 38.60 0.0M
2024-12-27 38.60 38.60 38.60 38.60 0.0M
2024-12-26 38.25 38.25 38.25 38.25 0.0M
2024-12-23 38.99 39.00 38.09 38.09 0.0M
2024-12-19 38.03 38.65 38.03 38.65 0.0M
2024-12-17 38.05 38.71 38.05 38.71 0.0M
2024-12-16 38.00 38.00 37.87 37.87 0.0M
2024-12-13 38.17 38.17 37.96 37.96 0.0M
2024-12-12 38.11 38.68 38.10 38.13 0.0M
2024-12-11 37.75 38.99 37.75 38.99 0.0M
2024-12-10 38.49 38.49 38.49 38.49 0.0M
2024-12-09 38.00 38.50 38.00 38.50 0.0M
2024-12-06 38.20 38.20 38.10 38.10 0.0M
2024-12-05 38.02 38.60 37.65 38.60 0.0M
2024-12-04 38.49 38.49 38.49 38.49 0.0M
2024-12-03 37.85 37.85 37.70 37.70 0.0M
2024-12-02 39.50 39.50 37.71 37.71 0.0M
2024-11-28 38.02 38.02 38.00 38.00 0.0M
2024-11-25 38.36 38.36 38.00 38.00 0.0M
2024-11-22 39.94 39.94 38.50 38.50 0.0M
2024-11-21 38.00 38.00 37.80 37.80 0.0M
2024-11-19 38.30 38.30 38.30 38.30 0.0M
2024-11-18 38.63 38.63 38.00 38.00 0.0M
2024-11-14 37.51 38.70 37.51 38.17 0.0M
2024-11-13 37.50 39.25 37.50 39.25 0.0M
2024-11-12 39.40 39.40 39.40 39.40 0.0M
2024-11-11 42.65 42.65 39.00 39.00 0.0M
2024-11-08 38.50 38.50 38.44 38.44 0.0M
2024-11-07 38.56 38.57 38.50 38.50 0.0M
2024-11-06 38.46 38.47 38.46 38.47 0.0M
2024-11-05 39.00 39.00 38.43 38.99 0.0M
2024-11-04 40.00 40.00 38.02 39.00 0.0M
2024-10-28 39.19 39.50 39.19 39.50 0.0M
2024-10-25 39.89 39.89 39.89 39.89 0.0M
2024-10-24 38.31 39.02 38.31 39.02 0.0M
2024-10-23 39.25 39.25 39.25 39.25 0.0M
2024-10-22 39.99 39.99 38.44 39.10 0.0M
2024-10-18 39.89 40.10 39.89 40.10 0.0M
2024-10-17 38.35 39.89 38.34 39.89 0.0M
2024-10-16 37.01 39.90 37.01 39.90 0.0M
2024-10-15 39.88 40.34 39.87 40.34 0.0M
2024-10-09 38.70 38.70 38.70 38.70 0.0M
2024-10-08 38.70 38.80 38.20 38.71 0.0M
2024-10-07 38.11 39.03 38.10 38.70 0.0M
2024-10-04 38.99 39.05 38.99 39.05 0.0M
2024-10-03 38.90 38.90 38.90 38.90 0.0M
2024-10-02 38.93 39.26 38.93 39.26 0.0M
2024-10-01 38.08 38.55 38.08 38.55 0.0M
2024-09-30 38.02 38.34 38.02 38.34 0.0M
2024-09-27 38.25 38.29 38.24 38.25 0.0M
2024-09-26 38.22 38.22 38.20 38.20 0.0M
2024-09-25 38.86 38.86 37.69 38.09 0.0M
2024-09-24 37.47 38.49 37.47 37.47 0.0M
2024-09-23 37.35 38.59 37.23 38.59 0.0M
2024-09-20 37.28 38.77 37.28 38.77 0.0M
2024-09-19 38.88 39.08 38.88 39.07 0.0M
2024-09-18 38.09 38.09 38.09 38.09 0.0M
2024-09-17 37.06 38.09 37.05 38.09 0.0M
2024-09-16 37.53 38.19 37.47 38.19 0.0M
2024-09-10 37.75 38.44 37.69 38.20 0.0M
2024-09-06 38.57 38.77 37.47 38.77 0.0M
2024-09-05 38.88 38.88 38.19 38.57 0.0M
2024-09-04 38.88 38.88 38.78 38.79 0.0M
2024-09-02 39.52 39.52 38.78 38.88 0.1M
2024-08-29 38.78 38.78 38.78 38.78 0.0M
2024-08-27 38.99 38.99 38.88 38.88 0.0M
2024-08-26 38.69 39.37 38.69 38.99 0.0M
2024-08-23 38.99 39.09 38.99 39.08 0.0M
2024-08-22 39.18 39.38 39.18 39.38 0.0M
2024-08-21 39.18 39.68 39.11 39.48 0.0M
2024-08-20 39.67 39.68 39.18 39.68 0.0M
2024-08-19 38.88 39.68 38.69 38.69 0.0M
2024-08-16 38.55 38.88 38.54 38.88 0.0M
2024-08-15 39.31 39.31 39.31 39.31 0.0M
2024-08-13 39.31 39.31 39.31 39.31 0.0M
2024-08-12 38.50 38.60 38.50 38.60 0.0M
2024-08-09 38.76 38.76 38.50 38.50 0.0M
2024-08-08 38.74 38.74 38.69 38.69 0.0M
2024-08-06 38.71 38.71 38.69 38.69 0.0M
2024-08-05 39.60 39.60 38.68 38.72 0.0M
2024-08-02 40.91 40.91 39.18 39.39 0.0M
2024-08-01 39.32 40.96 39.07 39.97 0.0M
2024-07-29 39.39 40.67 39.39 40.67 0.0M
2024-07-25 40.97 40.97 40.97 40.97 0.0M
2024-07-24 41.16 43.15 40.67 40.67 0.0M
2024-07-22 39.42 39.42 39.42 39.42 0.0M
2024-07-19 39.97 39.97 39.78 39.78 0.0M
2024-07-18 40.10 40.10 40.07 40.07 0.0M
2024-07-17 42.80 43.73 40.02 40.07 0.0M
2024-07-16 39.83 41.63 39.83 39.85 0.0M
2024-07-15 40.13 40.13 39.83 39.83 0.0M
2024-07-12 38.89 39.19 38.89 39.19 0.0M
2024-07-11 39.35 39.35 39.35 39.35 0.0M
2024-07-09 38.80 38.98 38.76 38.98 0.0M
2024-07-08 38.69 39.43 38.69 39.43 0.0M
2024-07-05 38.69 38.69 38.69 38.69 0.0M
2024-07-04 39.36 39.43 39.33 39.43 0.0M
2024-07-03 38.83 39.37 38.83 39.36 0.0M
2024-07-02 39.40 39.42 38.83 38.83 0.0M
2024-07-01 39.49 39.50 39.40 39.40 0.0M
2024-06-28 39.18 39.18 39.18 39.18 0.0M
2024-06-26 38.47 39.18 38.47 39.18 0.0M
2024-06-25 39.29 39.29 38.43 38.43 0.0M
2024-06-24 38.89 39.27 38.89 39.27 0.0M
2024-06-19 38.56 38.89 38.55 38.56 0.0M
2024-06-17 38.96 38.96 38.40 38.40 0.0M
2024-06-12 38.44 39.13 38.44 39.13 0.0M
2024-06-10 38.49 38.49 38.44 38.44 0.0M
2024-06-07 38.42 38.42 38.42 38.42 0.0M
2024-06-06 38.75 38.75 38.74 38.75 0.0M
2024-06-05 39.17 39.17 38.55 38.55 0.0M
2024-06-03 39.28 39.37 39.28 39.37 0.0M
2024-05-31 39.28 39.36 39.09 39.09 0.0M
2024-05-27 38.90 38.90 38.90 38.90 0.0M
2024-05-25 39.51 39.51 39.51 39.51 0.0M
2024-05-24 38.90 38.90 38.90 38.90 0.0M
2024-05-23 39.38 39.39 38.72 38.72 0.0M
2024-05-22 39.24 39.38 39.21 39.38 0.0M
2024-05-21 38.69 38.85 38.69 38.85 0.0M
2024-05-16 38.93 39.03 38.93 39.03 0.0M
2024-05-13 38.92 38.94 38.92 38.94 0.0M
2024-05-10 38.99 38.99 38.43 38.92 0.0M
2024-05-09 38.41 39.02 38.40 39.02 0.0M
2024-05-08 39.02 39.02 39.02 39.02 0.0M
2024-05-07 38.64 38.64 38.64 38.64 0.0M
2024-05-06 38.61 38.64 38.61 38.64 0.0M
2024-05-03 38.76 38.76 38.64 38.64 0.0M
2024-05-02 38.89 39.04 38.30 39.02 0.0M
2024-04-30 38.93 39.06 38.04 39.06 0.0M
2024-04-26 38.39 38.39 37.59 38.30 0.0M
2024-04-25 37.59 38.39 36.93 38.39 0.0M
2024-04-24 38.17 38.19 36.46 36.93 0.0M
2024-04-23 38.16 38.20 38.16 38.20 0.0M
2024-04-22 37.84 37.84 36.87 37.83 0.0M
2024-04-19 37.86 38.04 37.84 37.84 0.0M
2024-04-18 37.88 37.88 37.84 37.84 0.0M
2024-04-16 37.81 38.20 37.81 38.19 0.0M
2024-04-15 37.18 37.60 37.18 37.60 0.0M
2024-04-12 37.53 37.53 37.37 37.37 0.0M
2024-04-11 37.08 37.08 37.08 37.08 0.0M
2024-04-10 37.32 37.72 37.24 37.29 0.0M
2024-04-09 37.40 37.42 36.34 36.34 0.0M
2024-04-08 37.34 37.42 36.73 37.42 0.0M
2024-04-05 37.37 37.37 36.33 36.89 0.0M
2024-04-04 37.11 37.11 37.11 37.11 0.0M
2024-04-03 36.89 37.11 36.89 37.11 0.0M
2024-04-02 37.34 37.34 37.27 37.27 0.0M
2024-04-01 37.01 37.45 36.53 36.89 0.0M
2024-03-28 37.35 37.59 37.02 37.02 0.0M
2024-03-27 36.91 37.25 36.91 37.25 0.0M
2024-03-26 36.89 36.89 36.06 36.47 0.0M
2024-03-25 36.54 36.54 36.54 36.54 0.0M
2024-03-21 37.55 37.57 36.45 36.54 0.0M
2024-03-20 36.99 39.45 36.99 37.57 0.0M
2024-03-18 35.98 37.09 35.98 37.09 0.0M
2024-03-15 36.96 36.96 35.71 35.71 0.0M
2024-03-14 36.96 36.96 36.96 36.96 0.0M
2024-03-12 36.92 36.96 36.92 36.96 0.0M
2024-03-11 36.45 36.45 36.45 36.45 0.0M
2024-03-08 35.69 36.45 35.69 36.45 0.0M
2024-03-07 35.80 36.31 35.80 36.31 0.0M
2024-03-06 36.69 36.69 35.69 35.69 0.0M
2024-03-05 37.41 37.46 36.63 36.64 0.0M
2024-03-04 36.66 37.43 36.66 37.43 0.0M
2024-03-01 36.79 37.21 36.63 37.21 0.0M
2024-02-29 36.66 37.37 36.66 37.37 0.0M
2024-02-28 37.07 37.07 37.07 37.07 0.0M
2024-02-27 37.45 37.45 36.63 37.07 0.0M
2024-02-23 36.96 37.10 36.91 37.10 0.0M
2024-02-22 37.23 37.38 37.23 37.38 0.0M
2024-02-21 37.36 37.36 37.36 37.36 0.0M
2024-02-20 37.27 37.36 37.12 37.36 0.0M
2024-02-19 37.01 37.42 36.75 37.42 0.0M
2024-02-16 37.45 37.45 37.45 37.45 0.0M
2024-02-15 37.52 37.52 37.10 37.10 0.0M
2024-02-14 37.55 37.56 37.55 37.55 0.0M
2024-02-09 36.73 37.55 36.67 37.55 0.0M
2024-02-08 37.57 37.57 37.55 37.55 0.0M
2024-02-06 37.41 37.41 37.41 37.41 0.0M
2024-02-05 36.76 36.76 36.76 36.76 0.0M
2024-02-02 36.87 37.28 36.68 36.76 0.0M
2024-02-01 37.27 37.27 36.87 36.87 0.0M
2024-01-31 37.49 37.49 36.83 36.83 0.0M
2024-01-26 37.56 37.56 36.91 36.91 0.0M
2024-01-23 36.54 36.96 36.54 36.96 0.0M
2024-01-19 37.06 37.34 36.91 37.34 0.0M
2024-01-17 37.21 37.42 36.68 37.42 0.0M
2024-01-15 36.54 37.53 36.54 37.21 0.0M
2024-01-12 37.56 37.56 37.56 37.56 0.0M
2024-01-11 37.20 37.20 37.20 37.20 0.0M
2024-01-10 37.24 37.24 37.19 37.21 0.0M
2024-01-09 37.55 37.55 37.38 37.38 0.0M
2024-01-08 37.56 37.56 37.56 37.56 0.0M
2024-01-05 37.57 37.57 36.49 37.56 0.0M
2024-01-04 37.11 37.21 36.66 37.21 0.0M
2024-01-03 37.11 37.11 37.11 37.11 0.0M
2024-01-02 37.48 37.48 37.12 37.12 0.0M