Consumption (ICON)

Consumption
🏛️ Brasilien →
2,992.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 2,441.11 2,467.97 2,425.01 2,431.66 0.0M
2024-12-27 2,472.37 2,485.36 2,427.82 2,441.11 0.0M
2024-12-26 2,492.90 2,496.31 2,467.66 2,472.37 0.0M
2024-12-23 2,542.72 2,542.72 2,492.90 2,492.90 0.0M
2024-12-20 2,505.55 2,550.75 2,484.58 2,542.43 0.0M
2024-12-19 2,452.19 2,511.03 2,452.19 2,505.55 0.0M
2024-12-18 2,563.12 2,563.12 2,445.10 2,452.19 0.0M
2024-12-17 2,549.69 2,572.75 2,524.22 2,563.12 0.0M
2024-12-16 2,571.60 2,592.70 2,547.97 2,549.69 0.0M
2024-12-13 2,616.40 2,629.40 2,571.65 2,571.65 0.0M
2024-12-12 2,721.16 2,721.16 2,616.14 2,616.40 0.0M
2024-12-11 2,683.60 2,766.18 2,669.01 2,721.17 0.0M
2024-12-10 2,657.80 2,712.25 2,657.80 2,683.57 0.0M
2024-12-09 2,668.69 2,685.03 2,647.20 2,657.80 0.0M
2024-12-06 2,724.96 2,730.59 2,663.77 2,668.69 0.0M
2024-12-05 2,687.75 2,747.78 2,687.71 2,724.81 0.0M
2024-12-04 2,671.39 2,701.47 2,666.10 2,687.67 0.0M
2024-12-03 2,633.63 2,675.66 2,629.64 2,671.35 0.0M
2024-12-02 2,622.48 2,648.22 2,599.03 2,633.64 0.0M
2024-11-29 2,611.01 2,631.44 2,573.08 2,622.47 0.0M
2024-11-28 2,705.36 2,705.54 2,602.29 2,611.03 0.0M
2024-11-27 2,786.92 2,801.78 2,705.35 2,705.35 0.0M
2024-11-26 2,755.69 2,801.25 2,747.25 2,786.73 0.0M
2024-11-25 2,750.03 2,766.65 2,741.40 2,755.68 0.0M
2024-11-22 2,687.50 2,750.28 2,687.49 2,750.20 0.0M
2024-11-21 2,720.75 2,720.75 2,671.41 2,687.47 0.0M
2024-11-19 2,706.76 2,738.30 2,694.03 2,720.75 0.0M
2024-11-18 2,747.54 2,748.21 2,702.68 2,706.76 0.0M
2024-11-14 2,772.43 2,795.39 2,747.59 2,747.66 0.0M
2024-11-13 2,766.02 2,778.10 2,730.73 2,773.06 0.0M
2024-11-12 2,737.35 2,769.77 2,733.11 2,766.02 0.0M
2024-11-11 2,713.65 2,740.20 2,702.59 2,737.35 0.0M
2024-11-08 2,765.09 2,765.09 2,694.59 2,713.65 0.0M
2024-11-07 2,824.97 2,847.16 2,751.15 2,765.16 0.0M
2024-11-06 2,822.61 2,832.83 2,769.15 2,824.97 0.0M
2024-11-05 2,820.67 2,829.70 2,787.68 2,822.67 0.0M
2024-11-04 2,737.98 2,822.38 2,737.98 2,820.66 0.0M
2024-11-01 2,787.06 2,791.73 2,735.25 2,738.00 0.0M
2024-10-31 2,822.73 2,828.32 2,785.18 2,787.06 0.0M
2024-10-30 2,800.05 2,827.77 2,797.63 2,822.73 0.0M
2024-10-29 2,806.39 2,823.60 2,789.47 2,800.05 0.0M
2024-10-28 2,770.30 2,822.60 2,770.30 2,806.39 0.0M
2024-10-25 2,820.56 2,828.12 2,769.79 2,770.26 0.0M
2024-10-24 2,784.25 2,823.25 2,763.60 2,820.55 0.0M
2024-10-23 2,794.08 2,794.08 2,756.99 2,784.25 0.0M
2024-10-22 2,794.13 2,795.14 2,761.32 2,794.10 0.0M
2024-10-21 2,794.48 2,809.65 2,773.81 2,794.14 0.0M
2024-10-18 2,802.55 2,821.69 2,777.29 2,794.48 0.0M
2024-10-17 2,824.28 2,824.28 2,772.34 2,802.55 0.0M
2024-10-16 2,797.05 2,835.63 2,782.54 2,824.93 0.0M
2024-10-15 2,785.94 2,812.56 2,785.01 2,796.82 0.0M
2024-10-14 2,749.59 2,801.12 2,747.73 2,785.96 0.0M
2024-10-11 2,759.26 2,759.26 2,719.54 2,749.66 0.0M
2024-10-10 2,767.23 2,771.15 2,746.60 2,759.28 0.0M
2024-10-09 2,808.63 2,809.10 2,756.44 2,767.30 0.0M
2024-10-08 2,785.59 2,813.13 2,765.54 2,808.63 0.0M
2024-10-07 2,807.38 2,832.94 2,775.84 2,785.58 0.0M
2024-10-04 2,793.04 2,813.38 2,777.28 2,807.34 0.0M
2024-10-03 2,845.90 2,845.90 2,780.00 2,793.05 0.0M
2024-10-02 2,816.18 2,874.41 2,816.18 2,845.93 0.0M
2024-10-01 2,787.61 2,842.46 2,787.58 2,816.15 0.0M
2024-09-30 2,810.38 2,810.38 2,778.60 2,787.61 0.0M
2024-09-27 2,810.48 2,840.75 2,795.39 2,806.85 0.0M
2024-09-26 2,802.53 2,844.00 2,798.58 2,810.48 0.0M
2024-09-25 2,848.14 2,858.17 2,797.00 2,802.53 0.0M
2024-09-24 2,831.01 2,872.53 2,820.08 2,848.13 0.0M
2024-09-23 2,860.91 2,860.91 2,808.21 2,830.73 0.0M
2024-09-20 2,938.69 2,945.73 2,853.45 2,860.92 0.0M
2024-09-19 2,972.01 3,002.29 2,937.88 2,938.73 0.0M
2024-09-18 2,985.19 3,024.22 2,970.38 2,971.99 0.0M
2024-09-17 2,975.71 2,989.18 2,959.21 2,985.16 0.0M
2024-09-16 2,966.51 2,993.19 2,966.51 2,975.84 0.0M
2024-09-13 2,932.81 2,983.83 2,932.74 2,966.50 0.0M
2024-09-12 2,940.94 2,940.94 2,910.10 2,932.81 0.0M
2024-09-11 2,934.10 2,948.85 2,916.91 2,940.93 0.0M
2024-09-10 2,926.34 2,940.08 2,906.05 2,934.08 0.0M
2024-09-09 2,942.22 2,951.85 2,922.20 2,926.34 0.0M
2024-09-06 2,971.22 2,979.16 2,937.89 2,941.51 0.0M
2024-09-05 2,953.52 2,979.54 2,951.72 2,971.23 0.0M
2024-09-04 2,894.18 2,974.12 2,894.08 2,953.54 0.0M
2024-09-03 2,896.03 2,924.62 2,890.02 2,894.18 0.0M
2024-09-02 2,925.43 2,925.45 2,880.43 2,896.13 0.0M
2024-08-30 2,941.85 2,941.86 2,902.44 2,925.43 0.0M
2024-08-29 2,990.73 2,994.11 2,938.18 2,941.88 0.0M
2024-08-28 3,001.80 3,002.16 2,968.95 2,990.12 0.0M
2024-08-27 2,995.82 3,006.64 2,987.65 3,001.85 0.0M
2024-08-26 2,998.33 3,004.08 2,978.42 2,995.74 0.0M
2024-08-23 2,960.98 3,009.46 2,956.38 2,998.33 0.0M
2024-08-22 3,023.80 3,029.06 2,953.91 2,961.00 0.0M
2024-08-21 3,012.81 3,032.75 2,994.05 3,023.78 0.0M
2024-08-20 3,028.66 3,032.77 3,004.00 3,012.93 0.0M
2024-08-19 2,946.72 3,029.37 2,946.72 3,028.86 0.0M
2024-08-16 2,961.77 2,995.91 2,945.93 2,946.72 0.0M
2024-08-15 2,945.61 2,982.84 2,939.36 2,961.73 0.0M
2024-08-14 2,956.69 3,001.52 2,928.37 2,945.51 0.0M
2024-08-13 2,924.62 2,958.67 2,924.62 2,956.69 0.0M
2024-08-12 2,935.19 2,961.84 2,924.64 2,924.64 0.0M
2024-08-09 2,894.59 2,941.38 2,894.54 2,935.15 0.0M
2024-08-08 2,875.03 2,901.03 2,874.14 2,894.18 0.0M
2024-08-07 2,781.89 2,875.41 2,781.89 2,875.02 0.0M
2024-08-06 2,788.14 2,803.25 2,774.04 2,781.77 0.0M
2024-08-05 2,794.18 2,794.33 2,711.49 2,788.14 0.0M
2024-08-02 2,770.55 2,804.81 2,768.74 2,794.42 0.0M
2024-08-01 2,753.39 2,799.54 2,753.39 2,770.57 0.0M
2024-07-31 2,747.18 2,776.23 2,747.18 2,753.47 0.0M
2024-07-30 2,761.49 2,763.29 2,739.56 2,747.14 0.0M
2024-07-29 2,777.86 2,800.02 2,760.30 2,761.86 0.0M
2024-07-26 2,712.39 2,782.14 2,712.39 2,777.81 0.0M
2024-07-25 2,717.09 2,723.87 2,697.43 2,712.35 0.0M
2024-07-24 2,740.96 2,741.20 2,713.88 2,717.09 0.0M
2024-07-23 2,770.13 2,770.13 2,734.01 2,740.96 0.0M
2024-07-22 2,751.12 2,777.80 2,751.12 2,770.13 0.0M
2024-07-19 2,753.59 2,781.38 2,747.57 2,751.16 0.0M
2024-07-18 2,835.80 2,835.80 2,746.30 2,753.57 0.0M
2024-07-17 2,843.18 2,859.65 2,828.70 2,835.79 0.0M
2024-07-16 2,854.47 2,874.89 2,839.25 2,843.18 0.0M
2024-07-15 2,842.07 2,858.63 2,828.66 2,854.48 0.0M
2024-07-12 2,831.52 2,849.81 2,818.02 2,842.08 0.0M
2024-07-11 2,792.53 2,832.96 2,792.53 2,831.54 0.0M
2024-07-10 2,785.89 2,819.88 2,785.89 2,792.50 0.0M
2024-07-09 2,766.25 2,791.06 2,754.26 2,785.95 0.0M
2024-07-08 2,774.73 2,777.08 2,750.81 2,766.25 0.0M
2024-07-05 2,762.57 2,782.28 2,740.54 2,774.42 0.0M
2024-07-04 2,718.34 2,773.71 2,718.34 2,762.57 0.0M
2024-07-03 2,693.57 2,738.87 2,693.57 2,715.91 0.0M
2024-07-02 2,699.29 2,710.90 2,680.91 2,693.58 0.0M
2024-07-01 2,699.30 2,718.86 2,676.25 2,699.27 0.0M
2024-06-28 2,740.46 2,740.92 2,678.08 2,699.30 0.0M
2024-06-27 2,680.61 2,740.40 2,677.53 2,740.40 0.0M
2024-06-26 2,682.01 2,683.82 2,645.11 2,680.55 0.0M
2024-06-25 2,686.74 2,698.92 2,674.85 2,682.30 0.0M
2024-06-24 2,641.93 2,688.77 2,640.47 2,686.74 0.0M
2024-06-21 2,596.88 2,646.26 2,578.63 2,641.91 0.0M
2024-06-20 2,606.83 2,651.00 2,582.57 2,596.88 0.0M
2024-06-19 2,580.76 2,607.28 2,565.91 2,606.85 0.0M
2024-06-18 2,566.56 2,597.12 2,558.86 2,580.79 0.0M
2024-06-17 2,622.59 2,622.59 2,566.50 2,566.50 0.0M
2024-06-14 2,605.71 2,638.54 2,586.50 2,622.51 0.0M
2024-06-13 2,630.46 2,630.46 2,592.67 2,605.71 0.0M
2024-06-12 2,671.29 2,703.70 2,622.46 2,630.27 0.0M
2024-06-11 2,645.84 2,677.68 2,645.70 2,671.24 0.0M
2024-06-10 2,675.47 2,676.57 2,642.74 2,645.84 0.0M
2024-06-07 2,715.92 2,715.92 2,665.23 2,675.47 0.0M
2024-06-06 2,670.47 2,730.30 2,670.44 2,715.91 0.0M
2024-06-05 2,681.13 2,706.77 2,663.08 2,670.39 0.0M
2024-06-04 2,697.57 2,697.67 2,675.10 2,681.03 0.0M
2024-06-03 2,680.72 2,711.29 2,662.79 2,697.52 0.0M
2024-05-31 2,719.57 2,722.57 2,673.78 2,680.71 0.0M
2024-05-29 2,742.94 2,742.94 2,707.24 2,719.61 0.0M
2024-05-28 2,772.22 2,804.57 2,729.97 2,742.95 0.0M
2024-05-27 2,784.23 2,792.91 2,762.15 2,772.15 0.0M
2024-05-24 2,810.53 2,815.30 2,782.90 2,784.09 0.0M
2024-05-23 2,823.89 2,832.06 2,796.76 2,810.57 0.0M
2024-05-22 2,885.04 2,885.04 2,823.34 2,823.88 0.0M
2024-05-21 2,906.57 2,919.54 2,874.88 2,885.11 0.0M
2024-05-20 2,904.25 2,927.96 2,884.34 2,906.67 0.0M
2024-05-17 2,899.82 2,912.93 2,885.82 2,904.25 0.0M
2024-05-16 2,864.99 2,901.71 2,864.99 2,899.83 0.0M
2024-05-15 2,824.20 2,880.61 2,821.82 2,864.52 0.0M
2024-05-14 2,808.79 2,854.40 2,807.82 2,824.20 0.0M
2024-05-13 2,807.41 2,817.06 2,794.08 2,808.80 0.0M
2024-05-10 2,854.85 2,877.72 2,803.52 2,807.41 0.0M
2024-05-09 2,878.35 2,881.32 2,828.52 2,854.73 0.0M
2024-05-08 2,861.27 2,878.35 2,827.43 2,878.35 0.0M
2024-05-07 2,809.50 2,876.68 2,809.44 2,861.24 0.0M
2024-05-06 2,825.19 2,833.75 2,807.16 2,809.50 0.0M
2024-05-03 2,767.86 2,837.13 2,767.73 2,825.24 0.0M
2024-05-02 2,742.67 2,799.44 2,742.63 2,767.71 0.0M
2024-04-30 2,795.54 2,795.54 2,742.59 2,742.59 0.0M
2024-04-29 2,769.83 2,799.77 2,768.65 2,795.64 0.0M
2024-04-26 2,706.77 2,775.35 2,706.77 2,769.87 0.0M
2024-04-25 2,712.22 2,712.22 2,675.90 2,706.72 0.0M
2024-04-24 2,723.65 2,730.84 2,705.45 2,712.22 0.0M
2024-04-23 2,722.59 2,740.35 2,689.17 2,723.67 0.0M
2024-04-22 2,712.57 2,741.17 2,703.82 2,722.62 0.0M
2024-04-19 2,684.82 2,742.42 2,683.00 2,712.48 0.0M
2024-04-18 2,683.92 2,706.64 2,663.81 2,684.83 0.0M
2024-04-17 2,716.55 2,735.66 2,672.09 2,683.98 0.0M
2024-04-16 2,758.86 2,758.86 2,716.54 2,716.54 0.0M
2024-04-15 2,787.14 2,788.12 2,758.53 2,758.89 0.0M
2024-04-12 2,847.42 2,847.42 2,779.45 2,787.15 0.0M
2024-04-11 2,857.89 2,859.07 2,833.51 2,847.46 0.0M
2024-04-10 2,928.22 2,928.22 2,854.01 2,857.89 0.0M
2024-04-09 2,877.86 2,942.17 2,877.86 2,928.22 0.0M
2024-04-08 2,844.61 2,883.86 2,833.86 2,877.87 0.0M
2024-04-05 2,875.82 2,884.57 2,835.85 2,844.50 0.0M
2024-04-04 2,853.09 2,924.93 2,853.09 2,875.79 0.0M
2024-04-03 2,861.01 2,870.60 2,807.19 2,853.09 0.0M
2024-04-02 2,872.75 2,874.46 2,837.94 2,861.03 0.0M
2024-04-01 2,916.92 2,922.81 2,867.83 2,872.75 0.0M
2024-03-28 2,910.26 2,936.85 2,892.12 2,916.92 0.0M
2024-03-27 2,899.12 2,914.37 2,871.88 2,910.26 0.0M
2024-03-26 2,906.89 2,919.45 2,890.65 2,899.12 0.0M
2024-03-25 2,917.51 2,928.17 2,898.46 2,906.78 0.0M
2024-03-22 2,974.55 2,974.55 2,909.21 2,917.51 0.0M
2024-03-21 2,995.78 3,003.57 2,961.98 2,974.56 0.0M
2024-03-20 2,928.24 2,999.72 2,928.24 2,995.75 0.0M
2024-03-19 2,913.67 2,938.17 2,897.70 2,928.24 0.0M
2024-03-18 2,917.67 2,939.27 2,903.89 2,913.65 0.0M
2024-03-15 2,967.91 2,975.60 2,915.76 2,915.76 0.0M
2024-03-14 2,972.19 2,982.02 2,946.78 2,967.91 0.0M
2024-03-13 2,946.27 2,983.92 2,935.87 2,972.19 0.0M
2024-03-12 2,897.39 2,954.82 2,897.39 2,946.28 0.0M
2024-03-11 2,908.74 2,913.89 2,887.52 2,897.40 0.0M
2024-03-08 2,888.23 2,910.00 2,861.58 2,908.74 0.0M
2024-03-07 2,875.11 2,889.15 2,856.96 2,888.32 0.0M
2024-03-06 2,868.18 2,905.21 2,868.15 2,875.12 0.0M
2024-03-05 2,842.88 2,898.93 2,842.68 2,868.10 0.0M
2024-03-04 2,885.27 2,893.19 2,841.05 2,842.76 0.0M
2024-03-01 2,880.72 2,900.18 2,858.57 2,885.27 0.0M
2024-02-29 2,913.18 2,913.18 2,863.15 2,880.74 0.0M
2024-02-28 2,941.36 2,941.36 2,908.46 2,913.23 0.0M
2024-02-27 2,847.92 2,942.15 2,847.92 2,941.36 0.0M
2024-02-26 2,837.40 2,869.56 2,831.50 2,847.87 0.0M
2024-02-23 2,862.34 2,865.34 2,821.82 2,837.55 0.0M
2024-02-22 2,837.42 2,870.33 2,837.42 2,862.31 0.0M
2024-02-21 2,836.82 2,838.00 2,800.54 2,837.42 0.0M
2024-02-20 2,788.86 2,842.49 2,775.12 2,836.82 0.0M
2024-02-19 2,801.00 2,801.00 2,772.55 2,788.85 0.0M
2024-02-16 2,797.63 2,819.10 2,772.82 2,801.05 0.0M
2024-02-15 2,789.77 2,823.09 2,789.77 2,797.62 0.0M
2024-02-14 2,830.72 2,830.72 2,778.40 2,789.77 0.0M
2024-02-09 2,834.37 2,853.80 2,816.92 2,830.72 0.0M
2024-02-08 2,882.58 2,882.58 2,807.86 2,834.38 0.0M
2024-02-07 2,880.05 2,887.69 2,850.22 2,882.43 0.0M
2024-02-06 2,835.88 2,888.39 2,832.96 2,880.09 0.0M
2024-02-05 2,847.69 2,865.40 2,814.88 2,835.88 0.0M
2024-02-02 2,876.03 2,897.89 2,825.51 2,847.77 0.0M
2024-02-01 2,878.18 2,882.65 2,844.58 2,877.23 0.0M
2024-01-31 2,860.29 2,928.29 2,860.25 2,878.28 0.0M
2024-01-30 2,906.24 2,906.24 2,843.31 2,860.48 0.0M
2024-01-29 2,928.04 2,937.91 2,898.70 2,907.43 0.0M
2024-01-26 2,949.65 2,958.15 2,914.89 2,928.04 0.0M
2024-01-25 2,929.40 2,966.86 2,925.90 2,946.51 0.0M
2024-01-24 2,967.12 2,991.89 2,928.26 2,929.40 0.0M
2024-01-23 2,921.27 2,976.24 2,921.27 2,967.11 0.0M
2024-01-22 2,968.84 2,979.20 2,900.58 2,921.27 0.0M
2024-01-19 2,943.98 2,978.74 2,904.69 2,968.84 0.0M
2024-01-18 2,994.47 3,007.47 2,943.07 2,943.07 0.0M
2024-01-17 3,007.78 3,023.89 2,985.27 2,994.47 0.0M
2024-01-16 3,062.67 3,062.67 2,998.11 3,007.86 0.0M
2024-01-15 3,056.17 3,070.65 3,031.22 3,062.72 0.0M
2024-01-12 3,021.89 3,086.97 3,020.81 3,056.11 0.0M
2024-01-11 3,061.00 3,061.00 3,013.33 3,021.90 0.0M
2024-01-10 3,064.42 3,082.86 3,040.87 3,060.95 0.0M
2024-01-09 3,087.16 3,087.16 3,053.60 3,064.42 0.0M
2024-01-08 3,027.50 3,094.15 3,012.12 3,087.23 0.0M
2024-01-05 2,987.43 3,062.38 2,976.04 3,027.50 0.0M
2024-01-04 3,033.63 3,035.23 2,973.78 2,987.43 0.0M
2024-01-03 3,061.55 3,064.37 3,031.68 3,033.97 0.0M
2024-01-02 3,139.97 3,140.41 3,050.84 3,061.55 0.0M