Carbon Efficient (ICO2)

ICO2
🏛️ Brasilien →
2,845.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,823.55 2,831.62 2,823.54 2,831.62 0.0K
10:05 2,831.30 2,839.44 2,831.30 2,837.88 0.0K
10:10 2,838.47 2,845.20 2,836.77 2,845.20 0.0K
10:15 2,847.67 2,848.74 2,839.96 2,839.96 0.0K
10:20 2,839.46 2,839.46 2,836.97 2,837.17 0.0K
10:25 2,837.61 2,837.61 2,831.90 2,831.90 0.0K
10:30 2,832.28 2,832.83 2,829.81 2,830.94 0.0K
10:35 2,829.72 2,830.82 2,826.03 2,829.87 0.0K
10:40 2,831.57 2,835.71 2,830.93 2,835.30 0.0K
10:45 2,835.90 2,836.70 2,833.42 2,833.42 0.0K
10:50 2,833.14 2,834.09 2,833.01 2,834.09 0.0K
10:55 2,835.31 2,836.80 2,833.83 2,834.59 0.0K
11:00 2,835.50 2,839.62 2,835.50 2,836.73 0.0K
11:05 2,836.52 2,836.52 2,833.34 2,835.28 0.0K
11:10 2,835.99 2,838.31 2,835.65 2,838.19 0.0K
11:15 2,839.20 2,840.79 2,839.20 2,840.61 0.0K
11:20 2,840.80 2,845.15 2,840.28 2,844.19 0.0K
11:25 2,843.87 2,843.87 2,839.99 2,840.45 0.0K
11:30 2,837.96 2,838.34 2,836.97 2,837.62 0.0K
11:35 2,836.75 2,837.85 2,833.83 2,837.85 0.0K
11:40 2,838.20 2,839.83 2,837.56 2,838.61 0.0K
11:45 2,839.44 2,839.44 2,836.99 2,839.27 0.0K
11:50 2,838.28 2,839.77 2,837.62 2,837.62 0.0K
11:55 2,838.30 2,838.80 2,837.08 2,838.51 0.0K
12:00 2,838.50 2,839.41 2,838.40 2,839.41 0.0K
12:05 2,839.46 2,839.46 2,837.78 2,837.78 0.0K
12:10 2,837.45 2,837.91 2,836.77 2,837.91 0.0K
12:15 2,837.95 2,839.03 2,837.95 2,838.19 0.0K
12:20 2,838.42 2,839.75 2,838.31 2,839.28 0.0K
12:25 2,839.14 2,839.47 2,838.42 2,839.46 0.0K
12:30 2,840.20 2,840.79 2,840.20 2,840.55 0.0K
12:35 2,840.65 2,841.75 2,838.83 2,839.00 0.0K
12:40 2,839.54 2,840.44 2,839.54 2,840.31 0.0K
12:45 2,839.96 2,840.41 2,839.96 2,840.18 0.0K
12:50 2,840.07 2,840.27 2,839.06 2,839.13 0.0K
12:55 2,839.23 2,839.29 2,836.45 2,836.45 0.0K
13:00 2,835.64 2,838.14 2,835.64 2,838.07 0.0K
13:05 2,837.89 2,837.89 2,836.80 2,837.62 0.0K
13:10 2,837.45 2,838.01 2,837.26 2,837.49 0.0K
13:15 2,837.67 2,838.13 2,837.26 2,838.13 0.0K
13:20 2,838.94 2,840.12 2,838.72 2,840.12 0.0K
13:25 2,839.57 2,841.21 2,839.30 2,841.04 0.0K
13:30 2,841.07 2,841.07 2,839.69 2,840.13 0.0K
13:35 2,840.22 2,840.78 2,839.64 2,839.64 0.0K
13:40 2,839.27 2,840.02 2,839.27 2,840.02 0.0K
13:45 2,840.24 2,840.24 2,839.23 2,839.28 0.0K
13:50 2,839.48 2,839.55 2,838.72 2,839.34 0.0K
13:55 2,838.88 2,839.22 2,838.31 2,838.78 0.0K
14:00 2,839.91 2,841.19 2,839.91 2,840.19 0.0K
14:05 2,839.86 2,839.98 2,838.67 2,839.17 0.0K
14:10 2,839.56 2,840.73 2,839.56 2,840.52 0.0K
14:15 2,840.45 2,841.73 2,840.45 2,841.62 0.0K
14:20 2,842.62 2,843.05 2,841.81 2,842.42 0.0K
14:25 2,842.30 2,842.30 2,840.58 2,842.22 0.0K
14:30 2,842.57 2,845.59 2,842.38 2,845.59 0.0K
14:35 2,844.66 2,845.77 2,843.95 2,843.95 0.0K
14:40 2,844.44 2,845.72 2,844.16 2,845.29 0.0K
14:45 2,844.97 2,844.97 2,843.10 2,844.13 0.0K
14:50 2,844.44 2,845.31 2,844.43 2,844.43 0.0K
14:55 2,845.09 2,845.38 2,844.36 2,844.43 0.0K
15:00 2,844.20 2,846.77 2,844.20 2,846.73 0.0K
15:05 2,847.22 2,847.86 2,846.85 2,846.99 0.0K
15:10 2,847.42 2,847.44 2,846.10 2,846.26 0.0K
15:15 2,846.66 2,846.66 2,845.01 2,845.01 0.0K
15:20 2,844.87 2,845.28 2,844.53 2,844.67 0.0K
15:25 2,844.68 2,844.91 2,844.29 2,844.71 0.0K
15:30 2,844.72 2,845.16 2,843.96 2,844.22 0.0K
15:35 2,843.70 2,844.39 2,843.64 2,843.68 0.0K
15:40 2,843.93 2,848.10 2,843.93 2,848.10 0.0K
15:45 2,848.20 2,849.31 2,847.62 2,848.84 0.0K
15:50 2,848.18 2,848.78 2,847.58 2,847.72 0.0K
15:55 2,847.51 2,848.63 2,847.41 2,847.68 0.0K
16:00 2,847.71 2,847.71 2,846.87 2,847.47 0.0K
16:05 2,847.40 2,847.46 2,845.58 2,845.82 0.0K
16:10 2,845.90 2,846.51 2,845.72 2,846.45 0.0K
16:15 2,845.98 2,846.65 2,844.77 2,845.91 0.0K
16:20 2,845.65 2,846.41 2,845.65 2,846.04 0.0K
16:25 2,845.67 2,846.05 2,845.11 2,845.89 0.0K
16:30 2,845.68 2,846.17 2,844.74 2,846.17 0.0K
16:35 2,847.27 2,847.27 2,845.65 2,845.92 0.0K
16:40 2,846.11 2,846.48 2,845.46 2,846.25 0.0K
16:45 2,846.40 2,848.49 2,846.40 2,847.98 0.0K
16:50 2,848.04 2,848.18 2,846.57 2,847.19 0.0K
16:55 2,847.28 2,847.28 2,845.53 2,845.53 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,823.55 2,849.31 2,823.54 2,845.53 0.0M
2025-09-25 2,861.34 2,861.85 2,820.05 2,825.29 0.0M
2025-09-24 2,869.86 2,877.35 2,859.13 2,860.04 0.0M
2025-09-23 2,851.43 2,885.73 2,849.39 2,871.14 0.0M
2025-09-22 2,889.14 2,889.14 2,832.32 2,853.59 0.0M
2025-09-19 2,896.16 2,907.57 2,889.14 2,889.14 0.0M
2025-09-18 2,897.96 2,905.63 2,887.88 2,896.16 0.0M
2025-09-17 2,858.48 2,919.12 2,853.10 2,897.96 0.0M
2025-09-16 2,840.67 2,871.98 2,840.67 2,858.55 0.0M
2025-09-15 2,818.21 2,856.78 2,818.21 2,840.67 0.0M
2025-09-12 2,831.36 2,834.01 2,809.71 2,818.19 0.0M
2025-09-11 2,807.11 2,853.76 2,807.11 2,831.36 0.0M
2025-09-10 2,792.79 2,828.79 2,792.40 2,807.11 0.0M
2025-09-09 2,798.12 2,802.46 2,785.99 2,792.79 0.0M
2025-09-08 2,835.29 2,840.37 2,791.12 2,798.03 0.0M
2025-09-06 2,786.07 2,835.29 2,835.29 2,835.29 0.0M
2025-09-05 2,786.07 2,853.49 2,786.07 2,835.29 0.0M
2025-09-04 2,757.52 2,792.50 2,757.52 2,786.07 0.0M
2025-09-03 2,755.54 2,770.22 2,742.35 2,757.56 0.0M
2025-09-02 2,789.60 2,789.60 2,742.37 2,755.51 0.0M
2025-09-01 2,792.11 2,811.20 2,780.66 2,789.57 0.0M
2025-08-29 2,793.15 2,821.04 2,791.31 2,792.07 0.0M
2025-08-28 2,740.47 2,816.85 2,740.47 2,793.18 0.0M
2025-08-27 2,702.52 2,740.51 2,697.45 2,740.43 0.0M
2025-08-26 2,704.15 2,712.16 2,690.83 2,702.36 0.0M
2025-08-25 2,709.58 2,723.02 2,704.08 2,704.14 0.0M
2025-08-22 2,635.56 2,715.92 2,635.53 2,709.55 0.0M
2025-08-21 2,646.59 2,649.25 2,625.52 2,635.56 0.0M
2025-08-20 2,644.20 2,654.23 2,635.42 2,646.59 0.0M
2025-08-19 2,716.28 2,716.51 2,640.05 2,644.20 0.0M
2025-08-18 2,693.15 2,729.32 2,692.95 2,716.48 0.0M
2025-08-15 2,676.78 2,693.93 2,665.38 2,693.15 0.0M
2025-08-14 2,672.87 2,703.48 2,651.59 2,676.81 0.0M
2025-08-13 2,696.60 2,696.60 2,666.39 2,672.82 0.0M
2025-08-12 2,671.58 2,712.03 2,671.58 2,696.61 0.0M
2025-08-11 2,683.74 2,691.26 2,671.14 2,671.39 0.0M
2025-08-08 2,692.39 2,700.09 2,675.70 2,683.68 0.0M
2025-08-07 2,668.27 2,702.50 2,666.00 2,692.25 0.0M
2025-08-06 2,615.62 2,675.58 2,615.62 2,668.27 0.0M
2025-08-05 2,614.15 2,639.67 2,608.00 2,615.45 0.0M
2025-08-04 2,592.81 2,633.63 2,592.81 2,614.16 0.0M
2025-08-01 2,597.46 2,610.74 2,585.40 2,592.75 0.0M
2025-07-31 2,622.42 2,622.42 2,585.89 2,597.39 0.0M
2025-07-30 2,587.07 2,633.59 2,573.01 2,622.50 0.0M
2025-07-29 2,577.22 2,599.63 2,574.72 2,587.07 0.0M
2025-07-28 2,614.30 2,626.73 2,567.78 2,577.16 0.0M
2025-07-25 2,614.24 2,628.03 2,610.12 2,614.04 0.0M
2025-07-24 2,645.72 2,645.72 2,605.50 2,614.23 0.0M
2025-07-23 2,607.27 2,656.79 2,603.98 2,645.83 0.0M
2025-07-22 2,623.96 2,639.47 2,605.17 2,607.34 0.0M
2025-07-21 2,615.52 2,634.83 2,615.22 2,623.88 0.0M
2025-07-18 2,689.68 2,689.68 2,615.23 2,615.55 0.0M
2025-07-17 2,686.68 2,690.06 2,668.52 2,689.68 0.0M
2025-07-16 2,689.28 2,693.74 2,657.34 2,686.67 0.0M
2025-07-15 2,668.40 2,696.05 2,662.29 2,689.27 0.0M
2025-07-14 2,689.08 2,689.08 2,653.29 2,668.38 0.0M
2025-07-11 2,728.48 2,728.50 2,677.10 2,689.08 0.0M
2025-07-10 2,756.03 2,756.03 2,700.25 2,728.48 0.0M
2025-07-09 2,796.17 2,796.45 2,753.01 2,756.24 0.0M
2025-07-08 2,811.08 2,811.87 2,781.36 2,796.44 0.0M
2025-07-07 2,841.72 2,848.06 2,803.20 2,811.07 0.0M
2025-07-04 2,831.32 2,849.50 2,824.77 2,841.89 0.0M
2025-07-03 2,783.08 2,841.72 2,783.08 2,831.32 0.0M
2025-07-02 2,826.36 2,826.36 2,777.61 2,783.08 0.0M
2025-07-01 2,820.80 2,838.32 2,811.85 2,826.36 0.0M
2025-06-30 2,766.46 2,825.19 2,758.11 2,820.80 0.0M
2025-06-27 2,775.93 2,776.81 2,758.97 2,766.46 0.0M
2025-06-26 2,745.39 2,779.13 2,744.93 2,775.96 0.0M
2025-06-25 2,768.55 2,768.55 2,740.69 2,745.57 0.0M
2025-06-24 2,734.29 2,790.10 2,734.29 2,768.54 0.0M
2025-06-23 2,739.44 2,739.44 2,705.46 2,734.27 0.0M
2025-06-20 2,775.41 2,775.41 2,733.62 2,739.44 0.0M
2025-06-18 2,768.25 2,781.32 2,753.94 2,775.41 0.0M
2025-06-17 2,766.89 2,770.96 2,753.22 2,768.16 0.0M
2025-06-16 2,710.79 2,781.57 2,710.79 2,766.89 0.0M
2025-06-13 2,732.01 2,732.01 2,688.26 2,710.79 0.0M
2025-06-12 2,727.42 2,734.78 2,701.70 2,732.11 0.0M
2025-06-11 2,711.76 2,746.16 2,690.27 2,727.46 0.0M
2025-06-10 2,701.92 2,732.65 2,701.92 2,711.76 0.0M
2025-06-09 2,716.53 2,718.01 2,669.96 2,701.83 0.0M
2025-06-06 2,733.38 2,744.92 2,705.76 2,716.61 0.0M
2025-06-05 2,762.12 2,766.73 2,724.68 2,733.38 0.0M
2025-06-04 2,772.19 2,791.47 2,752.68 2,762.19 0.0M
2025-06-03 2,738.58 2,772.12 2,734.32 2,772.12 0.0M
2025-06-02 2,750.97 2,780.05 2,728.92 2,738.77 0.0M
2025-05-30 2,762.28 2,764.70 2,726.92 2,750.96 0.0M
2025-05-29 2,775.17 2,775.17 2,746.58 2,762.06 0.0M
2025-05-28 2,779.26 2,781.38 2,757.65 2,775.17 0.0M
2025-05-27 2,740.85 2,802.29 2,740.85 2,779.26 0.0M
2025-05-26 2,727.63 2,754.95 2,727.63 2,740.85 0.0M
2025-05-23 2,715.82 2,727.65 2,655.53 2,727.65 0.0M
2025-05-22 2,719.34 2,751.19 2,709.15 2,715.84 0.0M
2025-05-21 2,780.39 2,780.39 2,713.77 2,719.34 0.0M
2025-05-20 2,768.59 2,780.51 2,742.88 2,780.51 0.0M
2025-05-19 2,759.91 2,780.63 2,745.81 2,768.60 0.0M
2025-05-16 2,761.70 2,761.70 2,724.51 2,759.95 0.0M
2025-05-15 2,730.97 2,764.49 2,730.97 2,761.72 0.0M
2025-05-14 2,742.88 2,762.39 2,723.64 2,730.97 0.0M
2025-05-13 2,683.23 2,750.31 2,683.16 2,742.90 0.0M
2025-05-12 2,698.89 2,705.95 2,671.99 2,683.04 0.0M
2025-05-09 2,691.47 2,720.20 2,685.15 2,698.89 0.0M
2025-05-08 2,601.09 2,725.34 2,601.09 2,691.47 0.0M
2025-05-07 2,624.95 2,634.65 2,592.36 2,601.00 0.0M
2025-05-06 2,638.25 2,645.74 2,614.81 2,624.95 0.0M
2025-05-05 2,662.50 2,671.83 2,635.39 2,638.21 0.0M
2025-05-02 2,670.02 2,670.07 2,645.37 2,662.49 0.0M
2025-04-30 2,646.40 2,670.49 2,632.45 2,670.02 0.0M
2025-04-29 2,648.88 2,681.50 2,646.40 2,646.44 0.0M
2025-04-28 2,642.19 2,670.00 2,642.19 2,648.78 0.0M
2025-04-25 2,626.03 2,647.17 2,620.20 2,642.19 0.0M
2025-04-24 2,557.22 2,629.49 2,557.15 2,625.99 0.0M
2025-04-23 2,521.03 2,575.55 2,521.03 2,556.96 0.0M
2025-04-22 2,503.49 2,529.62 2,487.25 2,521.05 0.0M
2025-04-17 2,482.77 2,510.49 2,466.62 2,503.58 0.0M
2025-04-16 2,499.72 2,506.58 2,476.99 2,482.76 0.0M
2025-04-15 2,483.43 2,506.46 2,479.11 2,499.68 0.0M
2025-04-14 2,447.73 2,493.14 2,447.73 2,483.41 0.0M
2025-04-11 2,420.05 2,459.99 2,415.84 2,447.62 0.0M
2025-04-10 2,443.55 2,443.65 2,392.04 2,420.05 0.0M
2025-04-09 2,369.65 2,461.80 2,348.42 2,443.60 0.0M
2025-04-08 2,385.92 2,424.88 2,359.06 2,369.69 0.0M
2025-04-07 2,414.56 2,439.83 2,347.14 2,385.88 0.0M
2025-04-04 2,488.39 2,488.54 2,412.61 2,414.58 0.0M
2025-04-03 2,445.21 2,512.40 2,436.74 2,488.63 0.0M
2025-04-02 2,424.13 2,447.70 2,422.98 2,445.21 0.0M
2025-04-01 2,401.79 2,439.91 2,394.01 2,424.13 0.0M
2025-03-31 2,432.04 2,432.04 2,398.14 2,401.80 0.0M
2025-03-28 2,452.93 2,452.93 2,414.46 2,432.09 0.0M
2025-03-27 2,443.70 2,470.75 2,440.29 2,452.93 0.0M
2025-03-26 2,429.83 2,454.79 2,429.83 2,443.72 0.0M
2025-03-25 2,412.57 2,461.83 2,412.54 2,429.82 0.0M
2025-03-24 2,434.29 2,435.01 2,406.08 2,412.52 0.0M
2025-03-21 2,420.18 2,437.73 2,417.19 2,434.29 0.0M
2025-03-20 2,438.42 2,442.73 2,417.54 2,420.18 0.0M
2025-03-19 2,409.85 2,450.04 2,409.85 2,438.82 0.0M
2025-03-18 2,418.49 2,424.30 2,402.41 2,409.87 0.0M
2025-03-17 2,394.81 2,432.27 2,387.89 2,418.55 0.0M
2025-03-14 2,322.76 2,399.32 2,322.76 2,394.63 0.0M
2025-03-13 2,275.91 2,327.24 2,270.65 2,322.72 0.0M
2025-03-12 2,258.48 2,276.62 2,258.09 2,276.26 0.0M
2025-03-11 2,278.64 2,279.44 2,242.83 2,258.28 0.0M
2025-03-10 2,291.82 2,292.28 2,264.16 2,278.65 0.0M
2025-03-07 2,259.03 2,306.02 2,239.31 2,291.82 0.0M
2025-03-06 2,248.36 2,272.09 2,241.07 2,259.03 0.0M
2025-03-05 2,227.27 2,254.66 2,221.12 2,248.29 0.0M
2025-02-28 2,279.72 2,279.72 2,220.11 2,227.21 0.0M
2025-02-27 2,262.53 2,293.67 2,262.44 2,279.72 0.0M
2025-02-26 2,297.59 2,306.89 2,260.59 2,262.53 0.0M
2025-02-25 2,276.89 2,306.88 2,276.89 2,297.59 0.0M
2025-02-24 2,320.91 2,329.04 2,272.92 2,276.89 0.0M
2025-02-21 2,341.97 2,343.52 2,309.47 2,320.91 0.0M
2025-02-20 2,345.75 2,348.37 2,331.70 2,341.97 0.0M
2025-02-19 2,386.68 2,386.68 2,339.45 2,345.74 0.0M
2025-02-18 2,399.58 2,406.87 2,377.45 2,386.86 0.0M
2025-02-17 2,379.23 2,421.84 2,379.23 2,399.58 0.0M
2025-02-14 2,309.38 2,383.49 2,309.38 2,379.31 0.0M
2025-02-13 2,298.79 2,309.84 2,290.96 2,309.40 0.0M
2025-02-12 2,335.77 2,335.77 2,287.25 2,298.79 0.0M
2025-02-11 2,300.90 2,343.04 2,300.41 2,335.83 0.0M
2025-02-10 2,283.00 2,324.22 2,283.00 2,300.89 0.0M
2025-02-07 2,317.67 2,319.63 2,276.29 2,283.00 0.0M
2025-02-06 2,299.12 2,320.70 2,286.40 2,317.64 0.0M
2025-02-05 2,295.83 2,308.68 2,273.11 2,299.12 0.0M
2025-02-04 2,308.03 2,309.05 2,280.08 2,295.78 0.0M
2025-02-03 2,312.54 2,323.79 2,296.08 2,308.41 0.0M
2025-01-31 2,328.84 2,347.03 2,309.66 2,312.81 0.0M
2025-01-30 2,254.02 2,332.02 2,254.00 2,328.84 0.0M
2025-01-29 2,260.88 2,274.04 2,250.99 2,254.00 0.0M
2025-01-28 2,275.48 2,275.59 2,259.48 2,260.84 0.0M
2025-01-27 2,216.69 2,275.46 2,211.78 2,275.41 0.0M
2025-01-24 2,219.30 2,232.54 2,211.67 2,216.69 0.0M
2025-01-23 2,230.11 2,246.27 2,211.96 2,219.30 0.0M
2025-01-22 2,215.71 2,237.40 2,209.40 2,230.10 0.0M
2025-01-21 2,200.49 2,219.78 2,191.73 2,215.69 0.0M
2025-01-20 2,188.43 2,207.39 2,168.88 2,200.51 0.0M
2025-01-17 2,179.53 2,199.51 2,167.36 2,188.40 0.0M
2025-01-16 2,219.26 2,219.45 2,174.24 2,179.50 0.0M
2025-01-15 2,139.11 2,227.24 2,138.99 2,219.26 0.0M
2025-01-14 2,125.71 2,143.14 2,109.85 2,138.72 0.0M
2025-01-13 2,131.59 2,136.04 2,122.09 2,125.69 0.0M
2025-01-10 2,166.51 2,166.51 2,128.38 2,131.53 0.0M
2025-01-09 2,164.86 2,171.91 2,152.40 2,166.49 0.0M
2025-01-08 2,198.83 2,198.83 2,160.56 2,164.86 0.0M
2025-01-07 2,179.18 2,209.36 2,179.18 2,198.77 0.0M
2025-01-06 2,128.06 2,179.17 2,128.04 2,179.17 0.0M
2025-01-03 2,158.42 2,163.06 2,126.30 2,128.07 0.0M
2025-01-02 2,164.63 2,166.85 2,137.27 2,158.42 0.0M