Public Utilities (UTIL)

🏛️ Brasilien →
14,808.86
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
2023-12-28 11,126.99 11,193.59 11,120.02 11,193.59 0.0M
2023-12-27 11,061.14 11,154.75 11,022.79 11,126.68 0.0M
2023-12-26 11,038.27 11,111.46 11,037.14 11,060.96 0.0M
2023-12-22 10,976.69 11,079.12 10,921.56 11,036.55 0.0M
2023-12-21 10,920.01 10,995.53 10,920.01 10,976.69 0.0M
2023-12-20 10,946.97 11,005.66 10,905.06 10,919.52 0.0M
2023-12-19 10,850.49 10,956.26 10,844.99 10,953.75 0.0M
2023-12-18 10,735.07 10,866.42 10,735.07 10,847.72 0.0M
2023-12-15 10,837.47 10,911.81 10,705.06 10,734.94 0.0M
2023-12-14 10,819.24 10,965.28 10,747.60 10,837.54 0.0M
2023-12-13 10,563.52 10,831.80 10,560.09 10,819.24 0.0M
2023-12-12 10,542.60 10,598.69 10,514.25 10,561.24 0.0M
2023-12-11 10,536.49 10,601.29 10,496.17 10,542.60 0.0M
2023-12-08 10,566.37 10,600.50 10,477.97 10,536.82 0.0M
2023-12-07 10,568.80 10,599.49 10,507.00 10,566.13 0.0M
2023-12-06 10,587.14 10,690.18 10,551.20 10,568.72 0.0M
2023-12-05 10,484.06 10,615.46 10,462.99 10,586.54 0.0M
2023-12-04 10,556.32 10,560.76 10,455.59 10,483.73 0.0M
2023-12-01 10,485.21 10,556.32 10,412.93 10,556.32 0.0M
2023-11-30 10,390.62 10,534.37 10,347.68 10,484.61 0.0M
2023-11-29 10,453.24 10,501.80 10,374.83 10,390.62 0.0M
2023-11-28 10,495.12 10,565.21 10,428.39 10,453.30 0.0M
2023-11-27 10,478.70 10,517.92 10,396.66 10,495.90 0.0M
2023-11-24 10,595.83 10,595.83 10,451.81 10,478.70 0.0M
2023-11-23 10,503.07 10,607.16 10,477.67 10,596.26 0.0M
2023-11-22 10,462.07 10,661.47 10,390.10 10,502.58 0.0M
2023-11-21 10,557.96 10,558.20 10,429.16 10,459.46 0.0M
2023-11-20 10,575.39 10,609.65 10,482.59 10,558.04 0.0M
2023-11-17 10,643.72 10,710.78 10,565.06 10,575.24 0.0M
2023-11-16 10,387.96 10,654.25 10,387.96 10,643.72 0.0M
2023-11-14 10,131.49 10,444.55 10,131.49 10,387.89 0.0M
2023-11-13 10,113.57 10,159.16 10,075.26 10,130.95 0.0M
2023-11-10 9,997.65 10,155.95 9,996.90 10,115.05 0.0M
2023-11-09 10,003.55 10,088.65 9,923.30 9,997.50 0.0M
2023-11-08 10,042.73 10,135.50 9,919.15 10,003.57 0.0M
2023-11-07 9,958.87 10,098.32 9,952.97 10,042.73 0.0M
2023-11-06 9,887.06 9,970.09 9,841.62 9,959.47 0.0M
2023-11-03 9,628.48 9,917.55 9,628.24 9,885.97 0.0M
2023-11-01 9,396.75 9,659.08 9,396.75 9,626.37 0.0M
2023-10-31 9,363.07 9,441.19 9,325.93 9,396.56 0.0M
2023-10-30 9,473.78 9,567.84 9,350.12 9,362.82 0.0M
2023-10-27 9,666.75 9,746.39 9,442.01 9,471.98 0.0M
2023-10-26 9,439.29 9,681.79 9,438.99 9,666.75 0.0M
2023-10-25 9,524.97 9,566.48 9,424.28 9,438.69 0.0M
2023-10-24 9,496.29 9,592.25 9,474.39 9,524.97 0.0M
2023-10-23 9,411.39 9,606.77 9,385.31 9,494.91 0.0M
2023-10-20 9,385.25 9,476.20 9,340.04 9,411.27 0.0M
2023-10-19 9,274.72 9,522.06 9,254.52 9,385.70 0.0M
2023-10-18 9,477.56 9,478.06 9,253.83 9,274.57 0.0M
2023-10-17 9,639.11 9,639.11 9,477.48 9,477.48 0.0M
2023-10-16 9,590.27 9,717.97 9,574.42 9,640.09 0.0M
2023-10-13 9,835.17 9,836.61 9,586.29 9,586.29 0.0M
2023-10-11 9,847.14 9,886.65 9,775.82 9,835.34 0.0M
2023-10-10 9,682.08 9,870.43 9,682.08 9,847.14 0.0M
2023-10-09 9,544.63 9,695.56 9,476.05 9,680.75 0.0M
2023-10-06 9,601.31 9,601.31 9,377.20 9,545.57 0.0M
2023-10-05 9,671.23 9,739.07 9,546.38 9,602.09 0.0M
2023-10-04 9,625.94 9,718.87 9,613.30 9,671.23 0.0M
2023-10-03 9,812.01 9,812.82 9,602.86 9,622.36 0.0M
2023-10-02 9,924.73 9,935.42 9,815.11 9,815.11 0.0M
2023-09-29 9,876.55 10,006.04 9,861.48 9,924.73 0.0M
2023-09-28 9,757.84 9,906.61 9,724.53 9,874.84 0.0M
2023-09-27 9,910.03 9,950.06 9,651.59 9,757.84 0.0M
2023-09-26 10,002.14 10,079.96 9,909.33 9,910.03 0.0M
2023-09-25 9,977.86 10,049.45 9,934.66 10,003.71 0.0M
2023-09-22 10,018.36 10,050.49 9,951.59 9,977.62 0.0M
2023-09-21 10,136.84 10,136.84 9,941.36 10,017.52 0.0M
2023-09-20 10,032.46 10,185.51 10,027.88 10,135.50 0.0M
2023-09-19 10,042.60 10,097.78 10,001.96 10,032.46 0.0M
2023-09-18 10,143.28 10,166.72 10,042.60 10,042.60 0.0M
2023-09-15 10,101.85 10,226.20 10,094.18 10,143.30 0.0M
2023-09-14 10,037.08 10,135.53 10,014.33 10,101.85 0.0M
2023-09-13 9,939.56 10,140.07 9,929.26 10,035.22 0.0M
2023-09-12 9,795.20 9,940.61 9,795.20 9,939.76 0.0M
2023-09-11 9,624.72 9,803.88 9,624.72 9,795.20 0.0M
2023-09-08 9,594.10 9,644.50 9,531.15 9,624.72 0.0M
2023-09-06 9,729.09 9,771.04 9,593.95 9,593.95 0.0M
2023-09-05 9,845.76 9,856.50 9,728.84 9,728.84 0.0M
2023-09-04 9,847.06 9,915.89 9,798.86 9,846.22 0.0M
2023-09-01 9,759.11 9,889.63 9,758.81 9,847.06 0.0M
2023-08-31 9,951.93 9,951.93 9,759.11 9,759.11 0.0M
2023-08-30 10,000.67 10,068.16 9,943.16 9,951.93 0.0M
2023-08-29 9,932.86 10,006.67 9,890.27 10,000.67 0.0M
2023-08-28 9,917.73 9,948.25 9,858.36 9,932.73 0.0M
2023-08-25 10,012.59 10,041.17 9,911.25 9,917.73 0.0M
2023-08-24 9,970.70 10,078.83 9,946.41 10,013.08 0.0M
2023-08-23 9,818.09 9,970.73 9,818.09 9,970.73 0.0M
2023-08-22 9,723.21 9,839.45 9,723.21 9,815.45 0.0M
2023-08-21 9,829.87 9,831.26 9,672.34 9,722.96 0.0M
2023-08-18 9,769.60 9,857.64 9,714.83 9,833.28 0.0M
2023-08-17 9,727.99 9,814.67 9,715.63 9,769.59 0.0M
2023-08-16 9,792.99 9,849.75 9,718.74 9,727.92 0.0M
2023-08-15 9,989.03 10,009.80 9,787.26 9,789.06 0.0M
2023-08-14 10,024.77 10,044.25 9,947.35 9,989.11 0.0M
2023-08-11 9,926.71 10,037.51 9,907.40 10,023.50 0.0M
2023-08-10 9,896.15 9,981.46 9,891.17 9,925.30 0.0M
2023-08-09 9,910.73 9,928.75 9,789.77 9,893.67 0.0M
2023-08-08 9,885.17 9,948.11 9,795.99 9,910.08 0.0M
2023-08-07 9,944.51 9,959.56 9,861.54 9,885.02 0.0M
2023-08-04 9,986.25 10,110.17 9,911.23 9,944.51 0.0M
2023-08-03 10,188.55 10,253.81 9,977.42 9,987.39 0.0M
2023-08-02 10,154.16 10,226.29 10,122.21 10,188.44 0.0M
2023-08-01 10,250.23 10,251.52 10,062.46 10,154.16 0.0M
2023-07-31 10,175.37 10,293.36 10,175.37 10,248.72 0.0M
2023-07-28 10,153.00 10,256.73 10,123.33 10,175.37 0.0M
2023-07-27 10,341.84 10,398.21 10,130.26 10,152.05 0.0M
2023-07-26 10,256.80 10,362.47 10,207.43 10,341.77 0.0M
2023-07-25 10,268.61 10,391.30 10,253.04 10,256.80 0.0M
2023-07-24 10,168.02 10,289.97 10,133.24 10,267.15 0.0M
2023-07-21 9,998.48 10,176.08 9,995.69 10,166.86 0.0M
2023-07-20 10,009.50 10,059.51 9,944.13 9,998.48 0.0M
2023-07-19 10,029.83 10,059.83 9,920.30 10,009.78 0.0M
2023-07-18 10,041.08 10,052.86 9,950.94 10,029.83 0.0M
2023-07-17 10,026.81 10,059.81 9,978.95 10,040.47 0.0M
2023-07-14 10,162.90 10,165.25 10,003.56 10,026.81 0.0M
2023-07-13 10,045.53 10,194.81 10,039.40 10,162.90 0.0M
2023-07-12 10,076.30 10,148.74 10,038.70 10,045.53 0.0M
2023-07-11 10,143.19 10,143.19 9,837.58 10,075.67 0.0M
2023-07-10 10,197.18 10,228.40 10,139.72 10,143.80 0.0M
2023-07-07 10,103.82 10,268.85 10,076.91 10,198.55 0.0M
2023-07-06 10,223.56 10,223.56 10,060.90 10,098.67 0.0M
2023-07-05 10,161.69 10,245.39 10,136.83 10,223.43 0.0M
2023-07-04 10,227.23 10,227.23 10,112.98 10,161.57 0.0M
2023-07-03 10,215.49 10,295.21 10,177.18 10,227.44 0.0M
2023-06-30 10,006.67 10,280.73 10,006.67 10,216.82 0.0M
2023-06-29 9,907.40 10,042.02 9,905.95 10,005.49 0.0M
2023-06-28 9,929.69 10,008.09 9,899.41 9,907.40 0.0M
2023-06-27 10,017.46 10,096.44 9,849.73 9,929.69 0.0M
2023-06-26 10,149.59 10,162.39 9,986.82 10,015.68 0.0M
2023-06-23 9,830.16 10,232.31 9,815.09 10,149.59 0.0M
2023-06-22 10,002.93 10,007.87 9,767.74 9,828.61 0.0M
2023-06-21 9,980.31 10,020.75 9,930.64 10,003.67 0.0M
2023-06-20 9,892.50 9,994.12 9,864.12 9,978.86 0.0M
2023-06-19 9,852.04 9,950.29 9,830.09 9,892.50 0.0M
2023-06-16 9,948.18 9,970.14 9,846.50 9,851.77 0.0M
2023-06-15 9,946.96 10,017.50 9,880.20 9,948.39 0.0M
2023-06-14 9,808.56 9,968.68 9,803.33 9,947.24 0.0M
2023-06-13 9,949.35 10,000.22 9,803.28 9,808.50 0.0M
2023-06-12 9,844.79 9,985.28 9,833.40 9,948.62 0.0M
2023-06-09 9,646.80 9,855.77 9,646.80 9,845.41 0.0M
2023-06-07 9,588.13 9,687.69 9,588.13 9,646.86 0.0M
2023-06-06 9,341.17 9,608.92 9,340.41 9,587.58 0.0M
2023-06-05 9,398.97 9,407.29 9,299.54 9,338.39 0.0M
2023-06-02 9,292.55 9,446.38 9,292.55 9,398.81 0.0M
2023-06-01 9,266.32 9,304.08 9,133.46 9,289.89 0.0M
2023-05-31 9,300.47 9,347.60 9,264.68 9,264.68 0.0M
2023-05-30 9,350.53 9,420.65 9,267.15 9,300.47 0.0M
2023-05-29 9,437.53 9,450.43 9,336.83 9,350.91 0.0M
2023-05-26 9,447.53 9,522.58 9,334.88 9,437.39 0.0M
2023-05-25 9,298.70 9,512.71 9,298.70 9,446.64 0.0M
2023-05-24 9,386.89 9,419.26 9,295.71 9,298.21 0.0M
2023-05-23 9,407.44 9,499.96 9,368.82 9,386.89 0.0M
2023-05-22 9,418.64 9,526.23 9,377.40 9,407.69 0.0M
2023-05-19 9,299.05 9,471.72 9,284.62 9,418.40 0.0M
2023-05-18 9,307.40 9,363.28 9,246.37 9,298.74 0.0M
2023-05-17 9,369.57 9,479.97 9,275.12 9,307.43 0.0M
2023-05-16 9,492.46 9,610.67 9,366.41 9,369.26 0.0M
2023-05-15 9,395.50 9,538.94 9,369.03 9,492.46 0.0M
2023-05-12 9,393.05 9,430.86 9,303.58 9,395.80 0.0M
2023-05-11 9,326.09 9,443.47 9,246.02 9,393.29 0.0M
2023-05-10 9,161.76 9,350.45 9,145.23 9,326.09 0.0M
2023-05-09 9,021.05 9,230.79 8,986.30 9,161.17 0.0M
2023-05-08 9,052.21 9,074.31 8,949.42 9,019.16 0.0M
2023-05-05 9,046.29 9,115.74 8,993.12 9,050.03 0.0M
2023-05-04 8,903.43 9,089.52 8,903.43 9,039.30 0.0M
2023-05-03 8,923.87 8,931.68 8,856.29 8,903.24 0.0M
2023-05-02 8,975.44 9,009.66 8,844.13 8,923.87 0.0M
2023-04-28 8,905.39 8,975.13 8,830.25 8,975.13 0.0M
2023-04-27 8,891.74 8,932.37 8,843.30 8,905.73 0.0M
2023-04-26 8,949.27 9,007.68 8,843.92 8,891.98 0.0M
2023-04-25 8,979.48 8,979.64 8,868.04 8,949.45 0.0M
2023-04-24 8,946.71 9,036.20 8,878.86 8,979.57 0.0M
2023-04-20 8,837.55 8,947.33 8,790.49 8,946.71 0.0M
2023-04-19 8,933.43 8,933.43 8,799.91 8,837.47 0.0M
2023-04-18 8,973.04 9,001.55 8,898.46 8,933.43 0.0M
2023-04-17 9,060.65 9,076.24 8,882.21 8,972.91 0.0M
2023-04-14 9,102.15 9,102.28 8,921.42 9,060.65 0.0M
2023-04-13 9,050.97 9,112.16 9,011.38 9,102.61 0.0M
2023-04-12 8,886.60 9,144.77 8,886.60 9,050.59 0.0M
2023-04-11 8,725.28 8,967.66 8,724.34 8,886.20 0.0M
2023-04-10 8,690.45 8,741.70 8,652.60 8,722.87 0.0M
2023-04-06 8,637.42 8,713.64 8,634.85 8,690.90 0.0M
2023-04-05 8,697.94 8,711.16 8,563.87 8,637.42 0.0M
2023-04-04 8,545.20 8,722.31 8,545.20 8,697.94 0.0M
2023-04-03 8,594.06 8,594.06 8,450.73 8,545.03 0.0M
2023-03-31 8,629.01 8,690.98 8,562.90 8,593.95 0.0M
2023-03-30 8,483.14 8,669.13 8,483.14 8,628.35 0.0M
2023-03-29 8,509.81 8,527.74 8,325.79 8,480.73 0.0M
2023-03-28 8,319.53 8,567.92 8,319.53 8,509.74 0.0M
2023-03-27 8,197.04 8,319.16 8,196.59 8,319.16 0.0M
2023-03-24 8,051.14 8,259.23 7,989.53 8,195.09 0.0M
2023-03-23 8,154.28 8,236.82 7,948.52 8,051.06 0.0M
2023-03-22 8,147.24 8,272.36 8,108.75 8,149.64 0.0M
2023-03-21 8,267.18 8,295.46 8,137.29 8,146.84 0.0M
2023-03-20 8,372.60 8,393.71 8,253.90 8,267.18 0.0M
2023-03-17 8,644.30 8,644.30 8,340.18 8,372.70 0.0M
2023-03-16 8,741.83 8,779.82 8,642.91 8,644.42 0.0M
2023-03-15 8,528.88 8,786.30 8,420.66 8,742.49 0.0M
2023-03-14 8,487.71 8,584.36 8,468.77 8,530.04 0.0M
2023-03-13 8,438.04 8,545.84 8,357.63 8,488.12 0.0M
2023-03-10 8,487.55 8,523.04 8,375.22 8,439.14 0.0M
2023-03-09 8,569.89 8,600.63 8,444.40 8,487.55 0.0M
2023-03-08 8,397.60 8,576.28 8,397.46 8,569.89 0.0M
2023-03-07 8,397.44 8,437.06 8,325.09 8,397.60 0.0M
2023-03-06 8,331.26 8,444.87 8,267.35 8,398.06 0.0M
2023-03-03 8,367.81 8,446.79 8,330.54 8,330.54 0.0M
2023-03-02 8,384.69 8,549.84 8,358.60 8,367.31 0.0M
2023-03-01 8,456.82 8,464.21 8,292.64 8,384.69 0.0M
2023-02-28 8,504.90 8,589.18 8,454.40 8,456.41 0.0M
2023-02-27 8,495.08 8,565.54 8,457.48 8,504.75 0.0M
2023-02-24 8,542.19 8,609.57 8,427.79 8,495.08 0.0M
2023-02-23 8,576.93 8,638.75 8,490.08 8,542.24 0.0M
2023-02-22 8,763.95 8,763.95 8,538.00 8,576.93 0.0M
2023-02-17 8,752.90 8,817.43 8,721.18 8,765.25 0.0M
2023-02-16 8,728.54 8,769.85 8,552.02 8,753.19 0.0M
2023-02-15 8,666.70 8,811.69 8,608.16 8,729.24 0.0M
2023-02-14 8,776.91 8,825.23 8,613.08 8,666.70 0.0M
2023-02-13 8,767.51 8,853.85 8,716.68 8,776.83 0.0M
2023-02-10 8,625.60 8,817.35 8,624.87 8,767.51 0.0M
2023-02-09 8,834.70 8,836.55 8,610.47 8,630.12 0.0M
2023-02-08 8,711.44 8,849.96 8,707.82 8,834.70 0.0M
2023-02-07 8,928.59 8,957.88 8,691.90 8,711.14 0.0M
2023-02-06 8,910.38 8,936.51 8,828.44 8,929.06 0.0M
2023-02-03 9,122.82 9,122.82 8,884.26 8,911.58 0.0M
2023-02-02 9,182.31 9,292.19 9,084.37 9,122.22 0.0M
2023-02-01 9,216.56 9,280.83 9,075.64 9,182.42 0.0M
2023-01-31 9,110.08 9,242.06 9,108.33 9,216.16 0.0M
2023-01-30 9,171.46 9,228.72 9,071.79 9,110.08 0.0M
2023-01-27 9,307.96 9,316.69 9,171.46 9,171.46 0.0M
2023-01-26 9,315.84 9,378.65 9,279.03 9,307.96 0.0M
2023-01-25 9,164.10 9,317.91 9,134.01 9,315.84 0.0M
2023-01-24 9,044.07 9,168.47 9,044.07 9,164.15 0.0M
2023-01-23 9,111.19 9,168.59 9,043.45 9,043.45 0.0M
2023-01-20 9,281.76 9,281.76 9,068.92 9,111.19 0.0M
2023-01-19 9,275.07 9,305.37 9,158.95 9,281.86 0.0M
2023-01-18 9,206.73 9,326.86 9,206.73 9,276.37 0.0M
2023-01-17 9,085.18 9,238.92 9,071.54 9,206.43 0.0M
2023-01-16 9,155.55 9,175.03 9,079.01 9,084.93 0.0M
2023-01-13 9,275.50 9,278.17 9,134.81 9,155.97 0.0M
2023-01-12 9,296.55 9,434.97 9,233.73 9,280.44 0.0M
2023-01-11 9,024.28 9,322.56 8,991.65 9,296.76 0.0M
2023-01-10 8,987.28 9,043.67 8,865.41 9,024.33 0.0M
2023-01-09 8,930.68 9,069.88 8,858.25 8,984.89 0.0M
2023-01-06 8,889.61 8,994.42 8,868.13 8,930.68 0.0M
2023-01-05 8,847.68 8,896.97 8,805.25 8,889.57 0.0M
2023-01-04 8,728.01 8,909.45 8,728.01 8,846.99 0.0M
2023-01-03 8,886.79 8,957.61 8,687.90 8,726.37 0.0M
2023-01-02 9,199.06 9,199.06 8,837.21 8,887.14 0.0M