Public Utilities

🏛️ brazil →
14,808.86
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
2025-09-26 14,752.63 14,862.73 14,726.39 14,808.86 0.0M
2025-09-25 14,937.60 14,940.20 14,726.88 14,752.94 0.0M
2025-09-24 15,031.93 15,039.06 14,882.25 14,937.00 0.0M
2025-09-23 14,828.70 15,039.61 14,827.69 15,032.36 0.0M
2025-09-22 15,014.82 15,015.00 14,745.93 14,828.89 0.0M
2025-09-19 14,767.86 15,015.27 14,762.49 15,015.27 0.0M
2025-09-18 14,724.07 14,851.30 14,656.45 14,767.86 0.0M
2025-09-17 14,540.34 14,762.89 14,527.69 14,724.25 0.0M
2025-09-16 14,531.09 14,636.59 14,447.24 14,540.34 0.0M
2025-09-15 14,334.78 14,600.34 14,333.14 14,530.92 0.0M
2025-09-12 14,345.23 14,359.14 14,208.28 14,333.88 0.0M
2025-09-11 14,241.14 14,428.11 14,226.39 14,345.23 0.0M
2025-09-10 14,161.06 14,316.79 14,156.86 14,241.87 0.0M
2025-09-09 14,141.20 14,213.01 14,107.13 14,160.57 0.0M
2025-09-08 14,212.19 14,212.19 14,092.34 14,141.77 0.0M
2025-09-06 13,987.29 14,212.41 14,212.41 14,212.41 0.0M
2025-09-05 13,987.29 14,254.12 13,986.99 14,212.41 0.0M
2025-09-04 13,849.30 14,038.36 13,849.30 13,986.81 0.0M
2025-09-03 13,894.66 13,927.16 13,810.26 13,849.19 0.0M
2025-09-02 13,979.35 13,988.92 13,828.27 13,894.66 0.0M
2025-09-01 14,063.32 14,084.64 13,926.19 13,979.51 0.0M
2025-08-29 14,016.32 14,166.83 14,008.56 14,064.41 0.0M
2025-08-28 13,862.13 14,124.81 13,861.86 14,016.30 0.0M
2025-08-27 13,675.10 13,867.67 13,654.98 13,862.13 0.0M
2025-08-26 13,748.13 13,750.39 13,605.80 13,675.34 0.0M
2025-08-25 13,668.56 13,828.15 13,668.56 13,747.98 0.0M
2025-08-22 13,412.15 13,719.89 13,412.15 13,668.68 0.0M
2025-08-21 13,457.68 13,517.07 13,376.49 13,411.78 0.0M
2025-08-20 13,312.44 13,460.95 13,275.42 13,457.68 0.0M
2025-08-19 13,618.23 13,618.23 13,276.66 13,312.44 0.0M
2025-08-18 13,536.79 13,667.46 13,532.81 13,618.60 0.0M
2025-08-15 13,560.55 13,575.27 13,473.17 13,531.38 0.0M
2025-08-14 13,623.03 13,777.79 13,545.99 13,560.71 0.0M
2025-08-13 13,857.94 13,860.44 13,583.32 13,623.12 0.0M
2025-08-12 13,366.59 13,891.92 13,366.43 13,857.93 0.0M
2025-08-11 13,423.74 13,458.27 13,333.50 13,366.59 0.0M
2025-08-08 13,313.06 13,471.58 13,304.97 13,423.90 0.0M
2025-08-07 12,919.64 13,342.76 12,865.90 13,313.38 0.0M
2025-08-06 12,713.71 12,958.15 12,713.36 12,919.64 0.0M
2025-08-05 12,719.02 12,853.32 12,606.80 12,703.25 0.0M
2025-08-04 12,741.05 12,853.49 12,645.67 12,718.94 0.0M
2025-08-01 12,668.25 12,754.82 12,684.61 12,741.05 0.0M
2025-07-31 12,809.72 12,809.72 12,587.65 12,669.62 0.0M
2025-07-30 12,633.05 12,920.56 12,593.52 12,809.98 0.0M
2025-07-29 12,561.50 12,719.79 12,526.90 12,634.01 0.0M
2025-07-28 12,702.30 12,740.13 12,500.39 12,561.44 0.0M
2025-07-25 12,827.78 12,864.20 12,687.31 12,702.30 0.0M
2025-07-24 12,957.53 12,957.53 12,799.10 12,820.49 0.0M
2025-07-23 12,800.47 13,001.13 12,799.99 12,958.84 0.0M
2025-07-22 12,926.63 13,017.31 12,765.93 12,800.32 0.0M
2025-07-21 12,879.83 12,962.15 12,869.09 12,926.63 0.0M
2025-07-18 12,993.01 13,016.66 12,857.98 12,879.67 0.0M
2025-07-17 13,007.39 13,010.29 12,904.20 12,994.24 0.0M
2025-07-16 12,978.13 13,033.12 12,900.03 13,007.31 0.0M
2025-07-15 12,905.78 13,006.19 12,835.72 12,977.29 0.0M
2025-07-14 12,995.59 12,996.00 12,849.59 12,905.78 0.0M
2025-07-13 13,031.73 12,995.66 12,995.66 12,995.66 0.0M
2025-07-11 13,031.73 13,061.65 12,908.39 12,995.66 0.0M
2025-07-10 13,126.42 13,126.42 12,900.11 13,031.79 0.0M
2025-07-09 13,276.03 13,282.67 13,097.17 13,126.42 0.0M
2025-07-08 13,376.47 13,377.79 13,177.38 13,276.03 0.0M
2025-07-07 13,612.60 13,646.19 13,356.03 13,376.47 0.0M
2025-07-04 13,607.19 13,671.12 13,554.24 13,612.72 0.0M
2025-07-03 13,337.32 13,669.95 13,331.59 13,608.20 0.0M
2025-07-02 13,604.97 13,604.97 13,252.83 13,334.21 0.0M
2025-07-01 13,543.61 13,659.31 13,543.61 13,604.97 0.0M
2025-06-30 13,262.41 13,601.41 13,212.00 13,543.77 0.0M
2025-06-27 13,313.84 13,320.11 13,221.07 13,261.82 0.0M
2025-06-26 13,226.22 13,330.01 13,220.07 13,314.20 0.0M
2025-06-25 13,407.19 13,407.36 13,167.02 13,226.22 0.0M
2025-06-24 13,303.08 13,509.70 13,281.29 13,407.11 0.0M
2025-06-23 13,334.80 13,335.56 13,201.53 13,302.06 0.0M
2025-06-20 13,447.05 13,447.05 13,256.27 13,335.82 0.0M
2025-06-18 13,543.48 13,553.66 13,408.22 13,446.44 0.0M
2025-06-17 13,535.03 13,559.62 13,439.20 13,542.99 0.0M
2025-06-16 13,364.74 13,580.35 13,364.74 13,535.10 0.0M
2025-06-13 13,398.03 13,415.73 13,254.96 13,364.12 0.0M
2025-06-12 13,310.91 13,398.35 13,224.31 13,398.35 0.0M
2025-06-11 13,327.71 13,398.55 13,194.69 13,310.53 0.0M
2025-06-10 13,232.44 13,427.65 13,232.44 13,329.17 0.0M
2025-06-09 13,364.16 13,370.44 13,088.44 13,232.44 0.0M
2025-06-06 13,405.22 13,453.77 13,309.54 13,364.16 0.0M
2025-06-05 13,476.45 13,495.91 13,356.84 13,405.22 0.0M
2025-06-04 13,559.03 13,658.41 13,428.78 13,476.45 0.0M
2025-06-03 13,440.32 13,572.10 13,426.52 13,558.53 0.0M
2025-06-02 13,573.29 13,676.65 13,411.76 13,444.76 0.0M
2025-05-30 13,687.34 13,750.31 13,477.49 13,573.29 0.0M
2025-05-29 13,538.87 13,749.98 13,529.05 13,684.97 0.0M
2025-05-28 13,665.89 13,666.73 13,481.14 13,538.87 0.0M
2025-05-27 13,480.54 13,727.48 13,480.54 13,665.99 0.0M
2025-05-26 13,402.85 13,559.93 13,402.85 13,480.12 0.0M
2025-05-23 13,291.23 13,406.70 13,067.56 13,401.63 0.0M
2025-05-22 13,401.73 13,510.65 13,290.81 13,291.23 0.0M
2025-05-21 13,595.21 13,595.56 13,351.02 13,401.73 0.0M
2025-05-20 13,481.77 13,605.58 13,406.51 13,595.83 0.0M
2025-05-19 13,379.42 13,556.41 13,327.17 13,482.79 0.0M
2025-05-16 13,368.90 13,380.54 13,232.14 13,380.54 0.0M
2025-05-15 13,311.38 13,368.90 13,212.83 13,368.90 0.0M
2025-05-14 13,309.20 13,350.40 13,254.50 13,310.27 0.0M
2025-05-13 13,083.91 13,343.23 13,078.26 13,309.20 0.0M
2025-05-12 13,273.65 13,277.15 12,992.83 13,082.49 0.0M
2025-05-09 13,277.73 13,433.83 13,219.67 13,271.79 0.0M
2025-05-08 13,073.39 13,411.21 13,073.39 13,277.48 0.0M
2025-05-07 13,037.53 13,134.70 12,970.94 13,072.48 0.0M
2025-05-06 13,033.24 13,103.52 12,982.74 13,037.30 0.0M
2025-05-05 13,168.94 13,171.47 12,959.96 13,034.17 0.0M
2025-05-02 13,151.69 13,168.89 13,021.79 13,168.89 0.0M
2025-04-30 12,908.08 13,161.18 12,886.01 13,152.98 0.0M
2025-04-29 12,947.65 13,031.52 12,889.55 12,908.62 0.0M
2025-04-28 12,902.63 12,982.78 12,885.05 12,935.79 0.0M
2025-04-25 12,858.86 12,946.00 12,817.45 12,902.21 0.0M
2025-04-24 12,557.68 12,890.53 12,557.68 12,858.86 0.0M
2025-04-23 12,314.94 12,576.08 12,314.94 12,557.68 0.0M
2025-04-22 12,273.40 12,381.27 12,205.84 12,313.42 0.0M
2025-04-17 12,101.09 12,316.73 12,050.34 12,273.40 0.0M
2025-04-16 12,237.51 12,237.51 12,091.59 12,101.02 0.0M
2025-04-15 12,229.21 12,305.03 12,180.30 12,237.51 0.0M
2025-04-14 12,052.61 12,263.08 12,048.81 12,228.26 0.0M
2025-04-11 11,937.96 12,092.85 11,902.61 12,050.57 0.0M
2025-04-10 11,939.86 11,983.55 11,793.37 11,937.81 0.0M
2025-04-09 11,775.98 12,104.01 11,623.62 11,939.86 0.0M
2025-04-08 11,720.30 11,931.82 11,720.30 11,778.25 0.0M
2025-04-07 11,856.39 11,938.03 11,604.47 11,720.30 0.0M
2025-04-04 12,014.74 12,014.74 11,738.42 11,856.85 0.0M
2025-04-03 11,749.57 12,168.13 11,744.79 12,015.82 0.0M
2025-04-02 11,740.21 11,806.55 11,692.49 11,749.85 0.0M
2025-04-01 11,697.03 11,824.93 11,646.83 11,741.62 0.0M
2025-03-31 11,788.81 11,820.09 11,650.98 11,697.38 0.0M
2025-03-28 11,883.60 11,884.16 11,748.52 11,789.75 0.0M
2025-03-27 11,834.34 11,976.68 11,800.60 11,884.16 0.0M
2025-03-26 11,895.01 11,948.95 11,808.45 11,834.34 0.0M
2025-03-25 11,785.60 12,025.94 11,784.22 11,895.01 0.0M
2025-03-24 11,939.81 11,954.93 11,768.80 11,783.36 0.0M
2025-03-21 12,057.17 12,099.22 11,896.47 11,943.52 0.0M
2025-03-20 12,106.88 12,171.78 12,029.13 12,057.17 0.0M
2025-03-19 11,883.76 12,150.96 11,877.59 12,107.35 0.0M
2025-03-18 11,860.90 11,935.28 11,801.51 11,883.18 0.0M
2025-03-17 11,766.45 11,908.44 11,716.27 11,860.90 0.0M
2025-03-14 11,638.25 11,816.85 11,597.62 11,766.41 0.0M
2025-03-13 11,467.50 11,667.05 11,344.35 11,638.25 0.0M
2025-03-12 11,445.80 11,540.97 11,395.18 11,467.94 0.0M
2025-03-11 11,489.01 11,495.77 11,336.62 11,445.88 0.0M
2025-03-10 11,461.12 11,557.34 11,412.01 11,490.89 0.0M
2025-03-07 11,294.97 11,530.38 11,160.13 11,461.38 0.0M
2025-03-06 11,196.61 11,373.61 11,144.44 11,295.42 0.0M
2025-03-05 11,239.58 11,268.62 11,144.06 11,196.06 0.0M
2025-03-01 11,280.85 11,239.58 11,239.58 11,239.58 0.0M
2025-02-28 11,280.85 11,456.25 11,206.29 11,239.58 0.0M
2025-02-27 11,317.18 11,367.49 11,263.01 11,281.36 0.0M
2025-02-26 11,445.34 11,532.43 11,300.14 11,317.18 0.0M
2025-02-25 11,277.76 11,499.37 11,277.76 11,445.31 0.0M
2025-02-24 11,455.29 11,467.11 11,254.03 11,284.13 0.0M
2025-02-21 11,436.70 11,512.36 11,369.68 11,455.67 0.0M
2025-02-20 11,441.88 11,455.55 11,327.46 11,436.70 0.0M
2025-02-19 11,526.85 11,526.85 11,410.72 11,441.93 0.0M
2025-02-18 11,634.46 11,656.03 11,466.02 11,527.90 0.0M
2025-02-17 11,567.18 11,708.04 11,567.18 11,635.55 0.0M
2025-02-14 11,246.80 11,622.49 11,246.80 11,569.05 0.0M
2025-02-13 11,126.87 11,246.46 11,106.21 11,246.46 0.0M
2025-02-12 11,251.31 11,252.66 11,033.65 11,127.91 0.0M
2025-02-11 11,070.19 11,277.90 11,066.23 11,252.82 0.0M
2025-02-10 11,007.44 11,143.29 11,007.44 11,069.98 0.0M
2025-02-07 11,140.41 11,189.78 10,987.72 11,007.44 0.0M
2025-02-06 11,146.86 11,160.20 11,069.13 11,141.17 0.0M
2025-02-05 11,148.15 11,187.24 11,057.52 11,148.62 0.0M
2025-02-04 11,136.16 11,184.66 11,053.21 11,148.90 0.0M
2025-02-03 11,034.59 11,202.45 10,963.05 11,138.94 0.0M
2025-01-31 11,128.81 11,190.20 11,035.43 11,035.43 0.0M
2025-01-30 10,764.80 11,153.56 10,764.39 11,128.95 0.0M
2025-01-29 10,865.26 10,920.64 10,753.45 10,764.80 0.0M
2025-01-28 10,885.60 10,907.02 10,822.96 10,865.26 0.0M
2025-01-27 10,576.67 10,894.82 10,570.83 10,885.73 0.0M
2025-01-25 10,579.69 10,577.08 10,577.08 10,577.08 0.0M
2025-01-24 10,579.69 10,637.73 10,523.63 10,577.08 0.0M
2025-01-23 10,688.75 10,720.11 10,552.40 10,579.69 0.0M
2025-01-22 10,659.30 10,745.49 10,624.34 10,690.84 0.0M
2025-01-21 10,591.71 10,698.94 10,545.12 10,659.37 0.0M
2025-01-20 10,553.57 10,656.26 10,463.14 10,592.01 0.0M
2025-01-17 10,404.98 10,641.27 10,372.47 10,553.88 0.0M
2025-01-16 10,576.24 10,577.13 10,348.46 10,404.70 0.0M
2025-01-15 10,287.52 10,615.28 10,287.06 10,576.70 0.0M
2025-01-14 10,289.75 10,329.36 10,204.46 10,287.01 0.0M
2025-01-13 10,265.99 10,359.47 10,257.23 10,288.83 0.0M
2025-01-10 10,343.76 10,345.70 10,197.17 10,266.06 0.0M
2025-01-09 10,293.29 10,389.47 10,285.59 10,344.75 0.0M
2025-01-08 10,441.92 10,441.92 10,274.11 10,293.36 0.0M
2025-01-07 10,330.84 10,456.93 10,329.72 10,442.22 0.0M
2025-01-06 10,156.18 10,382.36 10,149.98 10,328.46 0.0M
2025-01-03 10,260.78 10,310.46 10,098.46 10,151.35 0.0M
2025-01-02 10,396.30 10,401.58 10,196.42 10,260.78 0.0M