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
2023-12-28 94,257.70 94,956.92 94,221.97 94,956.92 0.0M
2023-12-27 93,327.13 94,320.37 93,170.27 94,320.37 0.0M
2023-12-26 93,427.35 93,838.08 93,349.68 93,534.63 0.0M
2023-12-22 93,205.07 93,591.89 92,617.11 93,389.99 0.0M
2023-12-21 92,889.16 93,284.51 92,698.97 93,009.10 0.0M
2023-12-20 93,318.42 93,495.95 92,669.14 92,727.76 0.0M
2023-12-19 92,361.58 93,156.40 92,092.02 93,156.40 0.0M
2023-12-18 91,634.53 92,147.14 91,250.68 92,109.79 0.0M
2023-12-15 91,850.27 92,325.62 90,981.19 91,459.35 0.0M
2023-12-14 91,859.15 92,856.66 91,372.92 91,753.17 0.0M
2023-12-13 89,728.08 91,692.45 89,688.65 91,465.29 0.0M
2023-12-12 89,361.61 89,969.42 89,284.95 89,626.66 0.0M
2023-12-11 89,399.04 89,889.54 89,205.72 89,288.50 0.0M
2023-12-08 89,750.59 89,956.35 89,115.07 89,581.42 0.0M
2023-12-07 89,688.52 89,940.63 89,315.83 89,626.04 0.0M
2023-12-06 90,018.29 90,842.34 89,746.56 89,791.67 0.0M
2023-12-05 89,175.06 90,083.35 89,050.88 89,933.30 0.0M
2023-12-04 89,903.51 89,903.51 89,027.48 89,154.01 0.0M
2023-12-01 89,093.86 89,917.77 88,566.00 89,917.77 0.0M
2023-11-30 88,021.40 89,269.93 87,745.88 88,965.89 0.0M
2023-11-29 88,221.80 88,738.05 87,800.54 87,847.38 0.0M
2023-11-28 88,397.50 89,003.83 88,080.01 88,086.02 0.0M
2023-11-27 88,525.20 88,728.71 87,685.75 88,269.78 0.0M
2023-11-24 89,113.09 89,113.09 88,155.67 88,381.46 0.0M
2023-11-23 88,719.51 89,406.96 88,643.07 89,253.75 0.0M
2023-11-22 88,339.49 89,978.84 88,040.80 88,752.69 0.0M
2023-11-21 88,917.24 89,018.66 88,007.38 88,149.88 0.0M
2023-11-20 89,570.94 89,633.18 88,681.63 89,046.77 0.0M
2023-11-17 90,393.96 90,587.47 89,500.94 89,500.94 0.0M
2023-11-16 88,465.10 90,217.42 88,465.10 90,204.74 0.0M
2023-11-14 86,152.62 88,712.01 86,152.62 88,282.44 0.0M
2023-11-13 86,117.11 86,195.09 85,638.58 86,091.81 0.0M
2023-11-10 85,180.30 86,599.72 85,180.30 86,102.90 0.0M
2023-11-09 85,716.46 86,174.39 84,637.54 85,053.23 0.0M
2023-11-08 85,881.08 86,454.15 84,974.60 85,436.11 0.0M
2023-11-07 85,378.93 86,260.87 85,378.93 85,979.84 0.0M
2023-11-06 84,720.01 85,626.54 84,148.49 85,374.93 0.0M
2023-11-03 82,871.82 84,685.38 82,871.82 84,403.32 0.0M
2023-11-01 80,692.14 82,255.30 80,692.14 82,068.60 0.0M
2023-10-31 80,433.11 81,039.73 80,185.29 80,531.63 0.0M
2023-10-30 81,568.88 81,915.39 80,172.22 80,312.65 0.0M
2023-10-27 82,891.20 83,401.30 81,244.92 81,302.09 0.0M
2023-10-26 81,348.31 82,946.02 81,348.31 82,648.27 0.0M
2023-10-25 82,085.40 82,342.37 81,025.85 81,099.37 0.0M
2023-10-24 82,334.36 82,598.26 81,553.62 81,873.07 0.0M
2023-10-23 81,255.93 82,600.37 81,184.39 81,812.35 0.0M
2023-10-20 80,987.37 81,659.07 80,585.64 81,453.72 0.0M
2023-10-19 80,001.40 82,062.35 79,896.76 81,051.12 0.0M
2023-10-18 81,320.62 81,320.62 79,815.51 79,990.90 0.0M
2023-10-17 82,216.31 82,546.99 81,404.78 81,404.78 0.0M
2023-10-16 82,170.80 83,024.86 82,066.89 82,479.58 0.0M
2023-10-13 83,800.89 83,800.89 81,979.79 81,979.79 0.0M
2023-10-11 84,377.67 84,493.42 83,521.52 83,975.37 0.0M
2023-10-10 83,238.08 84,455.43 83,238.08 84,131.25 0.0M
2023-10-09 81,795.90 83,060.80 81,287.45 83,020.64 0.0M
2023-10-06 82,185.79 82,185.79 80,830.46 81,914.61 0.0M
2023-10-05 83,376.78 83,693.74 82,061.56 82,510.76 0.0M
2023-10-04 83,204.56 83,660.60 82,917.20 83,277.24 0.0M
2023-10-03 84,494.13 84,662.21 82,775.60 83,061.07 0.0M
2023-10-02 85,298.74 85,359.51 84,506.55 84,610.34 0.0M
2023-09-29 85,801.23 86,231.43 84,943.77 85,443.10 0.0M
2023-09-28 84,729.88 85,601.43 84,437.44 85,352.31 0.0M
2023-09-27 86,303.75 86,628.63 84,093.76 84,736.86 0.0M
2023-09-26 86,903.69 87,239.96 86,297.61 86,303.75 0.0M
2023-09-25 87,394.79 87,465.54 86,832.29 87,036.26 0.0M
2023-09-22 87,982.77 88,169.21 87,269.33 87,332.91 0.0M
2023-09-21 88,495.25 88,519.00 87,161.14 87,824.99 0.0M
2023-09-20 87,920.14 89,150.79 87,871.87 88,776.35 0.0M
2023-09-19 87,894.79 88,120.54 87,376.04 87,915.62 0.0M
2023-09-18 88,777.16 88,925.34 87,764.25 87,894.79 0.0M
2023-09-15 87,633.01 88,957.56 87,621.53 88,783.81 0.0M
2023-09-14 87,349.20 87,884.67 87,250.37 87,600.05 0.0M
2023-09-13 86,744.47 88,221.37 86,713.84 87,207.16 0.0M
2023-09-12 85,600.18 86,872.49 85,588.25 86,872.11 0.0M
2023-09-11 84,417.39 85,587.38 84,391.20 85,462.31 0.0M
2023-09-08 83,998.15 84,476.62 83,726.22 84,282.63 0.0M
2023-09-06 85,217.68 85,378.76 84,090.30 84,090.57 0.0M
2023-09-05 85,810.21 85,927.06 84,987.47 85,094.44 0.0M
2023-09-04 85,980.44 86,528.35 85,718.38 85,949.76 0.0M
2023-09-01 85,410.70 86,245.14 85,276.77 85,976.60 0.0M
2023-08-31 86,727.06 86,732.12 85,111.33 85,111.33 0.0M
2023-08-30 87,699.42 87,939.95 86,718.20 86,793.32 0.0M
2023-08-29 87,054.66 87,752.95 86,771.32 87,679.50 0.0M
2023-08-28 86,848.31 86,944.76 86,259.50 86,841.95 0.0M
2023-08-25 87,750.37 87,797.67 86,771.21 86,799.99 0.0M
2023-08-24 87,298.56 87,838.28 87,124.23 87,569.30 0.0M
2023-08-23 86,402.00 87,299.24 86,318.56 87,273.17 0.0M
2023-08-22 85,801.53 86,515.29 85,687.62 86,314.01 0.0M
2023-08-21 86,406.82 86,410.91 85,430.12 85,669.17 0.0M
2023-08-18 86,185.70 86,722.28 85,763.98 86,544.13 0.0M
2023-08-17 86,260.82 86,675.22 85,895.46 86,170.13 0.0M
2023-08-16 86,812.75 86,974.50 86,081.73 86,147.36 0.0M
2023-08-15 88,355.55 88,508.24 86,727.58 86,727.58 0.0M
2023-08-14 88,412.11 88,814.83 88,035.57 88,282.88 0.0M
2023-08-11 87,542.68 88,444.45 87,369.81 88,444.45 0.0M
2023-08-10 87,437.99 87,832.86 87,210.13 87,411.47 0.0M
2023-08-09 87,526.10 87,526.10 86,595.07 87,299.63 0.0M
2023-08-08 87,561.06 88,266.46 87,093.09 87,863.79 0.0M
2023-08-07 88,746.51 88,877.56 87,774.60 87,945.62 0.0M
2023-08-04 88,867.43 90,033.29 88,579.42 88,793.88 0.0M
2023-08-03 90,558.23 90,864.30 88,926.71 88,997.99 0.0M
2023-08-02 89,800.80 90,451.80 89,610.48 90,155.97 0.0M
2023-08-01 90,054.69 90,672.68 89,421.99 89,832.11 0.0M
2023-07-31 89,950.56 90,615.48 89,950.56 90,249.67 0.0M
2023-07-28 89,713.82 90,238.38 89,288.51 89,778.73 0.0M
2023-07-27 91,116.59 91,375.02 89,392.88 89,649.58 0.0M
2023-07-26 90,967.56 91,361.05 90,318.40 91,026.49 0.0M
2023-07-25 91,348.35 92,008.58 90,932.22 91,050.86 0.0M
2023-07-24 90,041.23 91,141.26 89,858.59 90,883.15 0.0M
2023-07-21 89,143.25 90,147.74 88,938.08 89,989.34 0.0M
2023-07-20 89,453.03 89,649.50 88,556.70 88,968.87 0.0M
2023-07-19 89,508.90 89,701.06 88,827.86 89,380.94 0.0M
2023-07-18 89,514.29 89,812.72 88,827.81 89,668.21 0.0M
2023-07-17 89,339.02 89,744.01 89,032.98 89,484.36 0.0M
2023-07-14 90,416.73 90,611.28 89,381.75 89,596.83 0.0M
2023-07-13 90,022.06 90,911.67 89,830.65 90,632.76 0.0M
2023-07-12 90,098.50 90,416.63 89,782.55 89,931.98 0.0M
2023-07-11 90,195.05 90,195.05 88,690.75 89,993.30 0.0M
2023-07-10 90,863.56 91,001.32 90,417.14 90,456.79 0.0M
2023-07-07 90,492.13 91,476.42 90,150.25 90,859.39 0.0M
2023-07-06 90,807.07 90,827.97 90,050.41 90,344.06 0.0M
2023-07-05 90,642.70 91,256.87 90,483.66 91,044.17 0.0M
2023-07-04 91,062.31 91,072.47 90,307.73 90,833.83 0.0M
2023-07-03 91,297.95 91,602.59 90,658.87 91,117.17 0.0M
2023-06-30 89,471.51 91,485.31 89,471.51 91,089.66 0.0M
2023-06-29 88,553.52 89,471.66 88,553.52 89,182.98 0.0M
2023-06-28 89,048.31 89,232.06 88,486.47 88,486.47 0.0M
2023-06-27 90,079.66 90,243.78 88,362.19 88,828.51 0.0M
2023-06-26 90,577.44 90,713.47 89,507.78 89,893.40 0.0M
2023-06-23 88,016.30 91,295.17 87,996.60 90,733.04 0.0M
2023-06-22 89,400.43 89,525.79 87,526.40 88,093.27 0.0M
2023-06-21 89,186.10 89,563.83 88,733.03 89,553.36 0.0M
2023-06-20 88,035.99 89,244.31 87,968.70 89,046.13 0.0M
2023-06-19 88,278.05 88,430.89 87,814.96 88,115.55 0.0M
2023-06-16 88,207.53 88,517.73 87,737.07 88,194.28 0.0M
2023-06-15 88,192.28 88,729.84 87,653.81 88,325.20 0.0M
2023-06-14 87,182.67 88,411.99 87,055.31 88,155.17 0.0M
2023-06-13 88,256.39 88,349.32 86,995.30 87,073.21 0.0M
2023-06-12 87,483.17 88,285.83 87,186.09 88,060.50 0.0M
2023-06-09 85,872.44 87,371.34 85,872.44 87,366.12 0.0M
2023-06-07 85,198.22 85,732.70 85,091.01 85,564.97 0.0M
2023-06-06 83,303.93 85,101.40 83,303.93 84,870.93 0.0M
2023-06-05 83,686.88 83,735.25 82,934.39 83,215.38 0.0M
2023-06-02 83,560.42 84,196.32 83,306.67 83,679.46 0.0M
2023-06-01 83,305.80 83,322.61 82,257.71 83,183.91 0.0M
2023-05-31 83,339.62 83,814.09 83,031.20 83,118.81 0.0M
2023-05-30 84,158.13 84,568.55 83,330.66 83,557.48 0.0M
2023-05-29 84,295.01 84,513.71 83,774.18 84,006.50 0.0M
2023-05-26 84,848.65 85,128.77 83,633.14 84,425.08 0.0M
2023-05-25 83,789.99 85,119.87 83,789.99 84,517.16 0.0M
2023-05-24 83,699.47 84,256.82 83,381.87 83,457.74 0.0M
2023-05-23 84,012.97 84,813.65 83,705.09 83,880.34 0.0M
2023-05-22 83,921.04 84,763.49 83,624.11 83,820.38 0.0M
2023-05-19 83,157.44 84,524.45 83,042.02 83,859.90 0.0M
2023-05-18 82,808.41 83,204.86 82,502.53 82,983.42 0.0M
2023-05-17 83,426.36 83,996.75 82,625.67 82,827.98 0.0M
2023-05-16 84,542.92 85,153.04 83,205.61 83,289.79 0.0M
2023-05-15 83,622.41 84,808.79 83,171.66 84,371.98 0.0M
2023-05-12 84,729.74 84,729.74 83,099.55 83,739.91 0.0M
2023-05-11 83,619.94 85,162.66 83,387.95 85,091.52 0.0M
2023-05-10 82,711.68 84,008.22 82,441.20 83,989.75 0.0M
2023-05-09 81,695.95 83,129.79 81,510.99 82,764.48 0.0M
2023-05-08 81,570.81 82,024.90 80,884.54 81,843.06 0.0M
2023-05-05 81,336.21 81,867.62 81,127.44 81,419.79 0.0M
2023-05-04 81,085.06 81,974.14 80,795.64 81,353.53 0.0M
2023-05-03 80,327.80 81,222.72 80,012.81 80,769.45 0.0M
2023-05-02 79,972.13 80,259.68 78,967.53 80,259.68 0.0M
2023-04-28 78,436.73 79,882.48 77,906.25 79,882.48 0.0M
2023-04-27 78,052.05 78,410.60 77,696.58 78,410.60 0.0M
2023-04-26 78,017.18 78,443.86 77,498.82 78,021.90 0.0M
2023-04-25 78,066.03 78,119.81 77,432.31 78,114.16 0.0M
2023-04-24 77,632.40 78,375.26 77,288.41 78,230.17 0.0M
2023-04-20 76,686.96 77,707.78 76,385.53 77,680.01 0.0M
2023-04-19 77,133.78 77,291.09 76,377.83 76,568.82 0.0M
2023-04-18 77,757.29 77,842.09 77,032.46 77,430.50 0.0M
2023-04-17 77,979.50 78,151.08 77,027.03 77,689.52 0.0M
2023-04-14 78,000.13 78,155.60 76,941.80 77,919.20 0.0M
2023-04-13 77,964.42 78,209.58 77,458.16 78,074.29 0.0M
2023-04-12 76,870.01 78,309.96 76,838.21 77,796.09 0.0M
2023-04-11 75,974.82 77,439.40 75,974.82 76,720.29 0.0M
2023-04-10 75,427.07 75,905.14 75,062.18 75,693.16 0.0M
2023-04-06 75,160.83 75,543.62 75,056.32 75,347.28 0.0M
2023-04-05 75,402.67 75,597.05 74,519.58 75,075.56 0.0M
2023-04-04 74,413.74 75,459.69 74,325.55 75,298.86 0.0M
2023-04-03 74,783.41 74,784.73 73,650.57 74,243.92 0.0M
2023-03-31 74,457.67 75,063.90 74,322.37 74,827.05 0.0M
2023-03-30 73,634.09 74,811.18 73,627.02 74,369.09 0.0M
2023-03-29 74,006.65 74,006.65 72,296.64 73,353.60 0.0M
2023-03-28 73,023.86 74,446.64 73,018.59 73,952.79 0.0M
2023-03-27 72,662.69 72,893.28 72,353.43 72,892.01 0.0M
2023-03-24 70,685.45 72,683.35 70,393.19 72,321.26 0.0M
2023-03-23 71,549.21 72,035.39 69,980.18 70,556.70 0.0M
2023-03-22 71,234.63 72,290.78 70,921.29 71,395.67 0.0M
2023-03-21 72,259.94 72,441.67 71,246.73 71,286.97 0.0M
2023-03-20 73,154.61 73,287.44 72,172.21 72,172.21 0.0M
2023-03-17 74,959.05 74,959.05 73,013.88 73,112.58 0.0M
2023-03-16 75,901.54 76,253.98 75,161.77 75,161.77 0.0M
2023-03-15 74,559.78 76,292.54 73,896.80 75,984.76 0.0M
2023-03-14 74,466.31 75,054.52 74,401.74 74,815.29 0.0M
2023-03-13 73,607.89 74,782.19 73,278.86 74,273.27 0.0M
2023-03-10 74,198.90 74,393.57 73,418.34 73,801.02 0.0M
2023-03-09 74,519.55 75,095.27 73,958.54 74,267.78 0.0M
2023-03-08 73,410.75 74,664.81 73,385.67 74,522.70 0.0M
2023-03-07 73,542.52 73,856.19 72,852.74 73,284.68 0.0M
2023-03-06 73,058.00 73,712.29 72,609.72 73,432.28 0.0M
2023-03-03 73,385.19 73,686.73 72,953.68 72,953.68 0.0M
2023-03-02 73,099.04 74,941.29 73,094.92 73,393.49 0.0M
2023-03-01 73,622.40 73,634.53 72,254.24 73,009.13 0.0M
2023-02-28 73,473.46 74,363.82 73,406.32 73,453.93 0.0M
2023-02-27 73,563.84 73,910.53 73,178.61 73,428.40 0.0M
2023-02-24 73,864.46 74,368.18 72,974.17 73,463.14 0.0M
2023-02-23 74,150.85 74,599.21 73,408.28 73,771.20 0.0M
2023-02-22 75,225.63 75,225.63 73,895.48 74,126.02 0.0M
2023-02-17 75,016.83 75,668.10 74,919.62 75,387.15 0.0M
2023-02-16 74,863.65 75,266.99 73,664.64 75,134.28 0.0M
2023-02-15 74,116.46 75,443.64 73,956.04 74,905.91 0.0M
2023-02-14 75,505.31 75,692.39 73,979.41 74,289.90 0.0M
2023-02-13 74,881.10 75,581.74 74,538.63 75,402.01 0.0M
2023-02-10 73,702.94 75,011.01 73,641.55 74,892.64 0.0M
2023-02-09 75,531.01 75,531.01 73,456.57 73,626.99 0.0M
2023-02-08 74,593.70 75,526.20 74,443.15 75,396.34 0.0M
2023-02-07 76,164.75 76,395.17 74,340.52 74,447.63 0.0M
2023-02-06 76,012.39 76,259.26 75,518.05 76,115.52 0.0M
2023-02-03 77,354.95 77,354.95 75,781.87 76,047.98 0.0M
2023-02-02 77,759.07 78,768.49 77,151.22 77,439.33 0.0M
2023-02-01 78,443.72 78,752.37 77,233.69 77,939.56 0.0M
2023-01-31 78,160.18 79,016.15 78,137.90 78,411.71 0.0M
2023-01-30 78,921.43 79,056.62 77,910.87 78,056.11 0.0M
2023-01-27 79,444.21 79,615.69 78,678.03 78,733.53 0.0M
2023-01-26 79,516.55 79,862.53 79,091.25 79,464.06 0.0M
2023-01-25 78,455.33 79,553.62 78,285.57 79,368.03 0.0M
2023-01-24 78,006.86 78,538.96 77,654.86 78,420.26 0.0M
2023-01-23 78,189.67 78,612.83 77,831.48 77,831.48 0.0M
2023-01-20 79,207.14 79,207.14 77,768.83 78,079.88 0.0M
2023-01-19 78,832.65 79,276.79 78,234.55 79,195.65 0.0M
2023-01-18 78,878.40 79,342.68 78,582.91 79,057.37 0.0M
2023-01-17 77,650.43 78,818.52 77,499.96 78,555.97 0.0M
2023-01-16 77,898.17 78,110.55 77,517.65 77,656.37 0.0M
2023-01-13 78,806.76 78,806.76 77,796.13 77,905.47 0.0M
2023-01-12 79,119.23 80,278.88 78,778.45 78,989.70 0.0M
2023-01-11 77,084.48 79,282.94 76,931.84 79,102.11 0.0M
2023-01-10 76,258.37 77,284.76 75,750.65 77,155.18 0.0M
2023-01-09 75,877.73 76,862.75 75,563.77 76,441.95 0.0M
2023-01-06 75,744.43 76,365.14 75,412.31 76,094.50 0.0M
2023-01-05 75,593.99 75,872.17 74,938.33 75,714.75 0.0M
2023-01-04 74,996.06 75,959.85 74,829.74 75,485.41 0.0M
2023-01-03 76,242.29 76,700.07 74,554.66 74,836.83 0.0M
2023-01-02 78,411.86 78,411.86 75,989.21 76,304.01 0.0M