Electrical Energy

IEE
🏛️ brazil →
107,653.96
Last Update: 2025-09-26
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
2021-12-30 75,777.27 76,377.74 75,397.28 76,305.03 0.0M
2021-12-29 76,391.62 76,532.44 75,555.34 75,848.76 0.0M
2021-12-28 76,017.73 76,493.33 75,451.87 76,493.33 0.0M
2021-12-27 75,995.22 76,396.81 75,511.34 76,119.11 0.0M
2021-12-23 76,377.85 76,487.52 75,742.86 75,900.47 0.0M
2021-12-22 76,154.04 76,396.77 75,549.34 76,340.97 0.0M
2021-12-21 76,260.51 76,274.17 75,535.35 76,158.29 0.0M
2021-12-20 76,718.73 76,830.49 75,619.30 76,144.48 0.0M
2021-12-17 76,320.63 77,223.89 75,879.77 77,031.56 0.0M
2021-12-16 77,610.88 77,698.58 76,135.00 76,402.38 0.0M
2021-12-15 77,204.49 77,568.86 75,983.67 77,471.56 0.0M
2021-12-14 78,450.56 79,209.10 76,990.65 77,164.11 0.0M
2021-12-13 78,119.68 79,141.83 77,821.09 78,128.33 0.0M
2021-12-10 77,922.07 78,839.30 77,922.00 77,999.16 0.0M
2021-12-09 78,426.81 78,938.86 77,436.21 77,660.60 0.0M
2021-12-08 77,832.81 79,427.93 77,747.83 78,435.31 0.0M
2021-12-07 78,640.81 78,790.97 77,552.42 77,758.85 0.0M
2021-12-06 78,415.64 79,081.74 77,943.21 78,159.95 0.0M
2021-12-03 77,186.32 78,764.43 77,183.97 78,232.76 0.0M
2021-12-02 75,509.15 77,835.44 75,509.15 77,047.16 0.0M
2021-12-01 76,104.29 76,893.70 74,815.65 75,084.29 0.0M
2021-11-30 76,571.25 76,794.16 74,965.45 75,885.32 0.0M
2021-11-29 76,277.50 76,819.95 76,044.50 76,624.10 0.0M
2021-11-26 76,431.78 76,442.06 75,363.61 75,819.95 0.0M
2021-11-25 76,126.65 77,597.01 76,112.53 77,100.18 0.0M
2021-11-24 75,443.57 76,264.00 75,273.03 75,963.43 0.0M
2021-11-23 74,835.27 75,684.30 74,310.06 75,569.02 0.0M
2021-11-22 75,935.02 76,363.80 74,708.75 74,738.33 0.0M
2021-11-19 75,052.11 76,544.79 75,024.95 75,739.24 0.0M
2021-11-18 74,835.25 75,949.41 74,829.87 74,936.44 0.0M
2021-11-17 76,500.94 76,688.55 74,352.13 74,705.22 0.0M
2021-11-16 77,707.76 77,903.28 75,869.25 76,276.46 0.0M
2021-11-12 78,489.03 79,360.61 77,423.81 77,504.23 0.0M
2021-11-11 78,047.79 79,262.61 77,983.07 78,545.92 0.0M
2021-11-10 76,265.54 78,299.42 76,265.54 77,714.82 0.0M
2021-11-09 75,464.80 76,944.24 75,390.96 76,322.43 0.0M
2021-11-08 75,408.42 76,380.10 75,240.47 75,333.38 0.0M
2021-11-05 75,322.40 76,541.02 75,256.80 75,628.62 0.0M
2021-11-04 76,820.52 76,881.25 74,762.30 75,032.92 0.0M
2021-11-03 75,116.36 77,423.48 74,950.70 76,835.15 0.0M
2021-11-01 74,575.18 75,829.14 74,575.18 75,261.95 0.0M
2021-10-29 75,390.33 75,848.98 74,168.57 74,371.37 0.0M
2021-10-28 76,033.08 76,582.13 74,699.92 75,034.71 0.0M
2021-10-27 75,472.95 77,208.02 75,472.95 76,264.88 0.0M
2021-10-26 76,164.67 76,288.47 75,233.23 75,315.97 0.0M
2021-10-25 75,121.63 76,599.86 74,919.34 76,309.28 0.0M
2021-10-22 75,997.72 75,997.72 72,488.31 74,861.94 0.0M
2021-10-21 77,788.71 77,905.67 75,334.62 76,452.97 0.0M
2021-10-20 78,605.93 79,628.33 78,456.76 78,605.04 0.0M
2021-10-19 80,136.42 80,136.42 78,151.04 78,443.95 0.0M
2021-10-18 79,515.44 80,672.14 78,910.33 80,439.40 0.0M
2021-10-15 79,708.82 80,162.58 79,540.49 79,683.66 0.0M
2021-10-14 79,671.84 79,984.05 79,164.98 79,545.23 0.0M
2021-10-13 78,471.77 79,910.00 78,375.77 79,594.98 0.0M
2021-10-11 77,979.11 78,998.94 77,453.75 78,501.59 0.0M
2021-10-08 76,659.85 78,482.68 76,659.85 77,992.78 0.0M
2021-10-07 76,330.97 76,909.91 75,668.55 76,401.41 0.0M
2021-10-06 76,350.67 76,350.67 75,050.37 76,192.01 0.0M
2021-10-05 77,646.79 77,646.79 76,337.94 76,626.70 0.0M
2021-10-04 78,815.72 78,815.72 77,164.27 77,514.24 0.0M
2021-10-01 78,314.65 79,088.72 77,952.27 78,892.19 0.0M
2021-09-30 79,078.11 79,723.80 78,149.50 78,295.96 0.0M
2021-09-29 79,122.10 79,826.53 78,404.05 78,922.55 0.0M
2021-09-28 79,747.70 79,891.56 78,712.68 78,845.50 0.0M
2021-09-27 80,079.80 80,244.79 79,245.54 79,902.23 0.0M
2021-09-24 79,929.26 80,396.63 79,549.51 80,060.46 0.0M
2021-09-23 80,330.77 81,042.67 80,095.30 80,284.84 0.0M
2021-09-22 80,421.30 81,316.30 79,900.26 80,362.56 0.0M
2021-09-21 79,241.92 80,800.76 79,001.33 80,175.43 0.0M
2021-09-20 79,297.32 79,987.40 78,662.71 79,041.88 0.0M
2021-09-17 79,889.11 80,102.72 79,268.25 79,775.16 0.0M
2021-09-16 80,158.42 80,460.99 79,665.05 79,995.96 0.0M
2021-09-15 81,257.07 81,257.07 79,981.76 80,289.40 0.0M
2021-09-14 80,880.09 81,951.72 80,790.86 81,208.21 0.0M
2021-09-13 80,042.85 81,163.09 79,940.65 80,832.62 0.0M
2021-09-10 80,228.02 80,635.49 79,458.39 79,634.88 0.0M
2021-09-09 78,055.66 80,287.41 77,923.55 79,816.49 0.0M
2021-09-08 80,453.21 80,453.21 77,923.33 78,157.77 0.0M
2021-09-06 79,912.37 80,868.68 79,678.72 80,641.09 0.0M
2021-09-03 80,702.09 80,802.85 79,629.40 79,980.68 0.0M
2021-09-02 81,751.24 81,751.24 80,440.42 80,513.15 0.0M
2021-09-01 80,073.84 82,225.59 80,073.84 81,891.92 0.0M
2021-08-31 80,046.75 80,293.07 79,413.93 79,946.19 0.0M
2021-08-30 80,500.00 80,500.00 79,616.90 80,027.95 0.0M
2021-08-27 80,174.12 80,679.08 79,618.39 80,588.43 0.0M
2021-08-26 81,236.80 81,236.80 80,171.58 80,171.58 0.0M
2021-08-25 80,747.76 81,245.58 80,342.34 81,190.48 0.0M
2021-08-24 79,523.97 80,972.38 79,383.41 80,926.44 0.0M
2021-08-23 80,246.87 80,329.37 78,988.62 79,318.89 0.0M
2021-08-20 78,206.21 80,342.63 78,029.09 80,265.88 0.0M
2021-08-19 76,198.38 78,782.85 75,910.15 78,499.98 0.0M
2021-08-18 77,071.67 77,366.81 76,119.76 76,567.23 0.0M
2021-08-17 77,361.54 77,539.97 76,081.39 77,062.01 0.0M
2021-08-16 77,872.75 78,155.36 77,115.32 77,479.00 0.0M
2021-08-13 77,040.98 78,002.98 76,771.19 78,002.98 0.0M
2021-08-12 77,524.76 77,576.78 76,758.34 76,954.54 0.0M
2021-08-11 77,423.60 77,846.51 76,752.75 77,542.67 0.0M
2021-08-10 78,832.10 78,903.22 77,491.83 77,491.83 0.0M
2021-08-09 78,393.75 79,214.79 78,339.97 78,730.20 0.0M
2021-08-06 77,929.94 78,810.27 77,867.79 78,404.69 0.0M
2021-08-05 78,985.52 79,476.66 77,672.46 77,835.14 0.0M
2021-08-04 78,844.88 79,572.77 78,118.19 78,751.21 0.0M
2021-08-03 78,959.35 79,139.54 77,872.92 79,110.59 0.0M
2021-08-02 78,479.27 79,836.83 78,479.27 79,011.33 0.0M
2021-07-30 79,699.57 79,909.65 78,026.82 78,147.84 0.0M
2021-07-29 80,378.48 80,633.78 79,725.00 79,949.95 0.0M
2021-07-28 80,110.98 80,597.17 79,657.40 80,327.08 0.0M
2021-07-27 79,720.75 80,089.44 79,408.08 79,962.49 0.0M
2021-07-26 80,328.35 80,372.96 79,567.07 79,815.74 0.0M
2021-07-23 81,399.79 81,442.65 80,131.34 80,336.82 0.0M
2021-07-22 80,825.56 81,556.02 80,807.01 81,384.99 0.0M
2021-07-21 80,696.19 81,022.54 80,474.00 80,838.22 0.0M
2021-07-20 80,419.60 80,948.23 80,163.94 80,677.94 0.0M
2021-07-19 80,750.12 81,016.81 79,931.10 80,555.27 0.0M
2021-07-16 81,246.41 81,850.27 81,070.03 81,159.03 0.0M
2021-07-15 81,410.29 81,641.29 80,732.25 81,178.98 0.0M
2021-07-14 80,951.68 81,557.98 80,718.84 81,352.36 0.0M
2021-07-13 80,604.92 80,846.83 80,048.37 80,719.77 0.0M
2021-07-12 80,074.97 80,798.88 79,810.61 80,796.36 0.0M
2021-07-08 79,991.98 80,364.16 79,442.28 79,820.25 0.0M
2021-07-07 80,036.48 80,737.91 79,516.91 80,525.28 0.0M
2021-07-06 80,322.17 80,322.17 79,486.02 79,880.81 0.0M
2021-07-05 80,446.70 80,715.94 80,093.12 80,504.77 0.0M
2021-07-02 79,921.51 80,589.97 79,792.67 80,485.38 0.0M
2021-07-01 80,367.28 80,472.75 79,292.01 79,754.79 0.0M
2021-06-30 80,828.93 80,841.74 79,643.54 80,452.18 0.0M
2021-06-29 81,603.32 81,603.32 80,434.53 81,000.21 0.0M
2021-06-28 81,934.99 82,193.92 81,384.80 81,646.01 0.0M
2021-06-25 83,123.38 83,225.30 81,208.51 81,849.59 0.0M
2021-06-24 82,988.67 83,384.73 82,556.40 83,000.76 0.0M
2021-06-23 83,381.47 83,799.45 82,709.12 82,810.30 0.0M
2021-06-22 83,914.61 83,914.61 82,712.16 83,286.24 0.0M
2021-06-21 83,963.99 84,133.13 83,080.14 83,979.05 0.0M
2021-06-18 83,750.36 84,546.38 83,404.59 84,007.25 0.0M
2021-06-17 83,911.92 84,761.04 83,178.08 83,559.75 0.0M
2021-06-16 84,773.08 85,305.35 83,599.37 83,880.22 0.0M
2021-06-15 85,004.19 85,066.04 84,131.33 84,669.77 0.0M
2021-06-14 83,658.89 85,054.65 83,658.89 84,866.61 0.0M
2021-06-11 84,575.90 84,586.31 83,072.32 83,646.90 0.0M
2021-06-10 83,917.20 84,684.49 83,912.38 84,503.67 0.0M
2021-06-09 84,487.22 84,688.40 83,690.71 83,757.48 0.0M
2021-06-08 85,198.40 85,322.33 84,241.67 84,530.91 0.0M
2021-06-07 84,781.74 85,483.25 84,752.53 85,292.62 0.0M
2021-06-04 84,388.05 84,801.81 84,178.12 84,740.13 0.0M
2021-06-02 84,550.65 84,897.93 84,171.81 84,448.39 0.0M
2021-06-01 83,821.10 84,809.70 83,739.88 84,329.13 0.0M
2021-05-31 83,522.07 83,850.86 83,149.64 83,618.99 0.0M
2021-05-28 83,718.92 83,747.17 82,887.06 83,585.43 0.0M
2021-05-27 83,894.27 84,090.42 83,229.52 83,799.50 0.0M
2021-05-26 84,184.76 84,659.50 83,525.70 83,846.19 0.0M
2021-05-25 83,987.46 84,180.64 83,479.60 84,065.52 0.0M
2021-05-24 82,763.97 83,911.97 82,747.01 83,850.29 0.0M
2021-05-21 82,610.72 82,618.16 82,097.30 82,615.73 0.0M
2021-05-20 82,282.34 82,501.05 81,817.46 82,501.05 0.0M
2021-05-19 81,104.29 82,635.62 80,924.43 82,188.28 0.0M
2021-05-18 81,252.96 81,768.29 80,818.74 81,323.20 0.0M
2021-05-17 80,939.18 81,506.83 80,477.08 81,152.15 0.0M
2021-05-14 79,992.46 80,971.85 79,963.91 80,879.03 0.0M
2021-05-13 78,211.21 79,729.64 78,123.74 79,635.95 0.0M
2021-05-12 79,949.79 79,949.79 77,843.16 77,955.96 0.0M
2021-05-11 78,767.47 80,145.46 78,079.98 80,045.93 0.0M
2021-05-10 80,428.63 80,428.63 78,870.24 79,149.93 0.0M
2021-05-07 79,247.64 80,390.30 79,132.11 80,260.32 0.0M
2021-05-06 79,137.53 79,205.40 78,566.72 79,194.31 0.0M
2021-05-05 79,141.59 79,263.14 78,449.55 79,205.54 0.0M
2021-05-04 80,395.72 80,395.72 78,722.42 79,052.52 0.0M
2021-05-03 80,033.39 81,034.86 79,921.87 80,327.02 0.0M
2021-04-30 81,144.50 81,431.04 80,057.49 80,122.10 0.0M
2021-04-29 80,577.31 81,284.96 80,484.63 81,175.07 0.0M
2021-04-28 80,122.21 80,831.86 79,862.66 80,654.47 0.0M
2021-04-27 81,047.64 81,063.60 79,853.10 79,895.70 0.0M
2021-04-26 81,518.73 81,751.78 80,421.87 80,902.72 0.0M
2021-04-23 81,002.44 81,410.60 80,565.99 81,343.06 0.0M
2021-04-22 81,585.64 81,845.94 80,594.61 80,777.27 0.0M
2021-04-20 80,830.45 81,802.88 80,802.42 81,193.19 0.0M
2021-04-19 81,004.88 81,178.47 80,254.23 80,915.50 0.0M
2021-04-16 79,836.95 81,106.34 79,488.33 81,084.32 0.0M
2021-04-15 79,413.48 79,823.93 79,147.50 79,754.81 0.0M
2021-04-14 79,920.62 80,028.33 79,051.24 79,359.83 0.0M
2021-04-13 80,321.21 80,321.21 79,597.49 79,877.80 0.0M
2021-04-12 80,143.62 80,693.35 80,008.18 80,400.88 0.0M
2021-04-09 80,336.26 80,519.99 79,823.53 80,021.07 0.0M
2021-04-08 80,569.93 80,839.62 80,071.70 80,544.35 0.0M
2021-04-07 80,823.63 81,379.90 80,283.81 80,527.04 0.0M
2021-04-06 80,828.62 81,202.65 80,212.72 80,958.74 0.0M
2021-04-05 80,330.09 80,915.83 80,187.11 80,705.84 0.0M
2021-04-01 80,888.99 81,198.94 79,754.87 80,012.02 0.0M
2021-03-31 80,251.95 81,108.34 80,057.96 80,913.07 0.0M
2021-03-30 78,754.57 80,338.16 78,521.28 80,168.89 0.0M
2021-03-29 78,948.46 79,558.71 78,287.00 78,789.90 0.0M
2021-03-26 78,242.38 79,060.40 78,078.46 78,925.56 0.0M
2021-03-25 76,176.80 78,595.99 75,855.80 78,316.68 0.0M
2021-03-24 78,355.25 78,355.25 76,224.35 76,431.53 0.0M
2021-03-23 78,232.02 79,001.97 77,898.76 78,181.54 0.0M
2021-03-22 78,877.82 79,319.70 77,707.54 78,363.22 0.0M
2021-03-19 77,640.10 79,169.43 77,433.43 78,924.60 0.0M
2021-03-18 78,185.28 78,488.59 77,318.68 77,614.61 0.0M
2021-03-17 77,055.97 78,429.70 76,381.69 78,365.21 0.0M
2021-03-16 77,223.67 77,990.29 76,458.69 77,137.26 0.0M
2021-03-15 75,893.06 77,473.77 75,868.13 77,105.28 0.0M
2021-03-12 75,547.43 76,271.60 75,050.48 75,848.50 0.0M
2021-03-11 74,986.65 76,321.00 74,721.96 75,729.16 0.0M
2021-03-10 73,187.73 74,740.33 73,099.40 74,665.15 0.0M
2021-03-09 73,165.91 73,610.90 72,728.69 73,160.39 0.0M
2021-03-08 74,994.10 75,439.78 72,833.20 72,997.56 0.0M
2021-03-05 75,635.60 75,809.67 74,596.97 75,494.25 0.0M
2021-03-04 73,986.23 76,698.20 73,986.23 75,785.78 0.0M
2021-03-03 73,726.15 74,226.73 71,457.03 73,904.02 0.0M
2021-03-02 72,536.21 73,888.10 70,853.06 73,713.28 0.0M
2021-03-01 74,644.35 75,086.83 72,994.96 73,063.70 0.0M
2021-02-26 75,865.17 76,434.63 74,298.09 74,396.16 0.0M
2021-02-25 77,442.86 77,918.79 75,475.74 75,764.81 0.0M
2021-02-24 77,550.96 78,556.94 76,998.87 77,417.98 0.0M
2021-02-23 76,420.87 78,001.69 76,240.18 77,339.49 0.0M
2021-02-22 77,434.30 77,434.30 75,221.73 76,214.48 0.0M
2021-02-19 79,255.74 79,697.58 78,741.44 78,962.41 0.0M
2021-02-18 79,859.47 80,075.86 78,905.27 79,277.76 0.0M
2021-02-17 80,982.94 81,039.19 79,701.60 79,887.73 0.0M
2021-02-12 81,552.98 81,552.98 80,803.46 81,022.74 0.0M
2021-02-11 81,511.86 82,273.93 81,151.78 81,541.16 0.0M
2021-02-10 82,346.12 82,475.40 81,005.55 81,354.91 0.0M
2021-02-09 82,218.87 82,828.93 81,985.57 82,239.91 0.0M
2021-02-08 82,339.78 83,002.95 81,714.70 82,389.88 0.0M
2021-02-05 82,338.01 82,640.06 81,915.65 82,377.04 0.0M
2021-02-04 82,519.79 82,831.51 81,848.27 82,228.94 0.0M
2021-02-03 81,852.66 82,798.42 81,852.66 82,399.47 0.0M
2021-02-02 81,032.95 82,868.15 81,032.95 81,763.36 0.0M
2021-02-01 79,232.16 80,939.94 79,008.27 80,689.40 0.0M
2021-01-29 80,212.58 80,865.86 78,841.84 78,922.76 0.0M
2021-01-28 78,571.08 80,618.08 78,416.24 80,407.13 0.0M
2021-01-27 77,792.48 79,476.41 77,683.88 78,581.65 0.0M
2021-01-26 79,124.53 79,587.92 77,740.41 77,905.07 0.0M
2021-01-22 79,548.94 79,589.46 78,411.69 79,325.78 0.0M
2021-01-21 80,959.74 81,174.80 79,384.97 80,070.15 0.0M
2021-01-20 82,374.92 82,405.93 80,651.17 80,944.15 0.0M
2021-01-19 82,471.31 82,812.90 81,801.14 82,233.06 0.0M
2021-01-18 83,574.96 83,910.49 82,424.07 82,424.07 0.0M
2021-01-15 83,376.29 83,992.60 82,539.55 83,433.82 0.0M
2021-01-14 82,447.11 83,778.17 82,398.07 83,742.36 0.0M
2021-01-13 81,511.19 82,430.79 81,099.89 82,221.28 0.0M
2021-01-12 80,952.29 81,687.36 80,501.84 81,530.09 0.0M
2021-01-11 82,078.03 82,174.90 80,234.81 80,759.34 0.0M
2021-01-08 79,742.14 82,472.23 79,585.81 82,376.05 0.0M
2021-01-07 80,652.01 80,902.71 79,380.52 79,577.18 0.0M
2021-01-06 81,511.53 81,697.67 80,160.83 80,593.64 0.0M
2021-01-05 81,961.01 81,961.01 80,434.25 81,558.40 0.0M
2021-01-04 83,184.65 83,798.71 81,642.99 81,955.05 0.0M