Ampla Energia e Servicos SA (CBEE3)

CBEE3
🏛️ 브라질 →
10.39
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 23.00 23.00 23.00 23.00 0.0M
2021-12-28 23.10 24.52 23.10 24.52 0.0M
2021-12-27 23.00 23.00 23.00 23.00 0.0M
2021-12-22 23.01 23.01 23.01 23.01 0.0M
2021-12-17 23.00 23.00 23.00 23.00 0.0M
2021-12-14 23.00 23.00 23.00 23.00 0.0M
2021-12-13 23.00 23.00 23.00 23.00 0.0M
2021-12-09 23.00 23.00 23.00 23.00 0.0M
2021-12-08 23.01 23.01 23.00 23.00 0.0M
2021-12-07 23.00 23.00 23.00 23.00 0.0M
2021-12-06 23.00 23.00 23.00 23.00 0.0M
2021-12-03 23.00 23.00 23.00 23.00 0.0M
2021-11-30 23.00 23.02 23.00 23.00 0.0M
2021-11-29 23.00 23.00 23.00 23.00 0.0M
2021-11-24 23.01 23.01 23.01 23.01 0.0M
2021-11-23 23.00 23.00 23.00 23.00 0.0M
2021-11-18 23.00 23.00 23.00 23.00 0.0M
2021-11-10 23.00 23.00 23.00 23.00 0.0M
2021-11-05 23.00 23.00 23.00 23.00 0.0M
2021-11-01 23.00 23.00 23.00 23.00 0.0M
2021-10-29 23.00 23.00 23.00 23.00 0.0M
2021-10-06 23.48 23.48 23.48 23.48 0.0M
2021-10-04 23.00 23.00 23.00 23.00 0.0M
2021-10-01 23.00 23.00 23.00 23.00 0.0M
2021-09-28 23.00 23.00 23.00 23.00 0.0M
2021-09-24 23.00 23.00 23.00 23.00 0.0M
2021-09-22 23.00 23.00 23.00 23.00 0.0M
2021-09-17 23.40 23.40 22.50 22.50 0.0M
2021-09-16 23.40 23.40 23.40 23.40 0.0M
2021-09-08 23.40 23.40 23.40 23.40 0.0M
2021-09-06 23.40 23.40 23.40 23.40 0.0M
2021-09-03 23.40 23.40 23.40 23.40 0.0M
2021-09-02 23.40 23.40 23.40 23.40 0.0M
2021-09-01 23.40 23.40 23.40 23.40 0.0M
2021-08-30 23.40 23.40 23.40 23.40 0.0M
2021-08-26 23.40 23.40 23.40 23.40 0.0M
2021-08-24 23.40 23.40 23.40 23.40 0.0M
2021-08-19 23.40 23.40 23.40 23.40 0.0M
2021-08-17 23.40 23.40 23.40 23.40 0.0M
2021-08-16 23.40 23.40 23.40 23.40 0.0M
2021-08-10 23.68 23.68 23.40 23.68 0.0M
2021-08-04 23.40 23.40 23.40 23.40 0.0M
2021-08-02 23.40 23.40 23.40 23.40 0.0M
2021-07-30 23.40 23.40 23.40 23.40 0.0M
2021-07-29 23.41 23.42 23.41 23.42 0.0M
2021-07-28 23.40 23.40 23.40 23.40 0.0M
2021-07-27 23.40 23.40 23.40 23.40 0.0M
2021-07-26 23.70 23.70 23.70 23.70 0.0M
2021-07-23 23.40 23.40 23.40 23.40 0.0M
2021-07-21 23.41 23.41 23.40 23.40 0.0M
2021-07-20 23.40 23.40 23.40 23.40 0.0M
2021-07-19 23.41 23.41 23.40 23.40 0.0M
2021-07-15 23.41 23.41 23.40 23.40 0.0M
2021-07-13 23.42 23.50 23.40 23.50 0.0M
2021-07-12 23.42 23.42 23.41 23.41 0.0M
2021-07-08 23.45 23.45 23.40 23.40 0.0M
2021-07-07 23.47 23.47 23.45 23.45 0.0M
2021-07-06 24.24 24.24 24.24 24.24 0.0M
2021-07-05 23.86 23.90 23.66 23.66 0.0M
2021-07-02 23.67 24.40 23.67 24.35 0.0M
2021-07-01 24.87 24.87 24.87 24.87 0.0M
2021-06-30 24.90 24.90 24.90 24.90 0.0M
2021-06-29 23.50 24.73 23.50 24.47 0.0M
2021-06-28 24.12 24.54 23.60 24.54 0.0M
2021-06-25 24.97 24.97 24.11 24.55 0.0M
2021-06-24 24.16 25.27 24.15 25.27 0.0M
2021-06-23 24.02 25.34 24.02 25.00 0.0M
2021-06-22 23.97 25.34 23.94 25.34 0.0M
2021-06-18 23.71 25.49 23.71 25.49 0.0M
2021-06-17 26.31 27.96 24.12 24.99 0.0M
2021-06-16 23.55 26.26 23.55 25.48 0.0M
2021-06-15 23.55 24.58 23.55 23.60 0.0M
2021-06-14 24.58 24.58 24.58 24.58 0.0M
2021-06-10 23.46 25.53 23.46 24.29 0.0M
2021-06-09 24.00 25.48 23.45 23.46 0.0M
2021-06-08 24.02 24.02 23.49 23.49 0.0M
2021-06-07 23.72 24.01 23.72 24.01 0.0M
2021-06-04 23.50 24.01 23.50 24.01 0.0M
2021-06-02 25.10 26.00 25.00 25.00 0.0M
2021-06-01 23.52 23.85 23.52 23.85 0.0M
2021-05-31 25.00 25.00 25.00 25.00 0.0M
2021-05-28 25.00 28.15 25.00 25.06 0.0M
2021-05-27 23.45 23.74 23.45 23.74 0.0M
2021-05-21 23.45 23.45 23.45 23.45 0.0M
2021-05-19 23.50 23.50 23.45 23.45 0.0M
2021-05-18 23.45 23.45 23.45 23.45 0.0M
2021-05-17 23.47 23.47 23.46 23.46 0.0M
2021-05-14 23.52 23.52 23.45 23.45 0.0M
2021-05-13 23.88 23.88 23.52 23.52 0.0M
2021-05-12 23.50 24.21 23.50 24.21 0.0M
2021-05-11 23.45 23.46 23.45 23.46 0.0M
2021-05-10 23.45 23.66 23.45 23.45 0.0M
2021-05-07 23.51 23.73 23.45 23.45 0.0M
2021-05-06 23.50 23.50 23.45 23.50 0.0M
2021-05-05 23.50 23.50 23.50 23.50 0.0M
2021-05-04 24.14 24.14 23.50 23.50 0.0M
2021-05-03 23.51 24.29 23.51 24.29 0.0M
2021-04-30 24.08 24.08 23.50 23.50 0.0M
2021-04-29 23.82 23.82 23.51 23.79 0.0M
2021-04-28 23.50 26.31 23.50 23.80 0.0M
2021-04-27 24.00 24.00 23.60 23.60 0.0M
2021-04-26 24.01 24.34 23.50 24.00 0.0M
2021-04-23 26.00 26.00 24.20 24.88 0.0M
2021-04-22 25.60 25.92 23.40 25.80 0.0M
2021-04-20 27.47 27.47 27.47 27.47 0.0M
2021-04-19 28.60 28.60 26.73 27.80 0.0M
2021-04-16 30.28 30.28 28.00 28.40 0.0M
2021-04-15 27.85 33.40 25.90 30.35 0.0M
2021-04-14 29.00 31.00 25.00 26.80 0.0M
2021-04-13 35.00 45.28 27.00 29.30 0.1M
2021-04-12 16.00 30.60 16.00 29.76 0.0M
2021-04-08 15.30 15.30 15.30 15.30 0.0M
2021-04-05 16.09 16.09 15.51 15.51 0.0M
2021-03-29 16.09 16.09 16.09 16.09 0.0M
2021-03-17 16.00 16.11 16.00 16.11 0.0M
2021-03-16 16.00 16.00 16.00 16.00 0.0M
2021-03-15 15.99 15.99 15.99 15.99 0.0M
2021-03-12 15.70 15.92 15.01 15.50 0.0M
2021-03-11 15.50 15.50 15.50 15.50 0.0M
2021-03-10 15.00 15.00 15.00 15.00 0.0M
2021-03-08 15.00 15.00 15.00 15.00 0.0M
2021-03-03 15.01 15.01 15.00 15.00 0.0M
2021-03-01 15.00 15.00 15.00 15.00 0.0M
2021-02-25 15.42 15.42 15.00 15.00 0.0M
2021-02-23 15.36 15.36 15.34 15.34 0.0M
2021-02-22 15.55 15.55 15.55 15.55 0.0M
2021-02-12 15.70 15.70 15.70 15.70 0.0M
2021-02-11 15.65 15.98 15.65 15.98 0.0M
2021-02-10 16.01 16.01 15.61 15.65 0.0M
2021-02-09 16.01 16.01 16.01 16.01 0.0M
2021-02-02 16.14 16.33 16.14 16.33 0.0M
2021-02-01 16.39 16.39 16.34 16.34 0.0M
2021-01-29 15.82 15.90 15.82 15.90 0.0M
2021-01-28 15.50 16.00 14.00 16.00 0.0M
2021-01-26 16.00 16.00 16.00 16.00 0.0M
2021-01-21 16.07 16.07 16.07 16.07 0.0M
2021-01-20 16.40 16.40 16.07 16.07 0.0M
2021-01-19 17.40 17.40 15.80 15.80 0.0M
2021-01-18 17.60 17.60 17.40 17.40 0.0M
2021-01-15 17.70 17.79 17.29 17.50 0.0M
2021-01-14 18.57 18.57 18.57 18.57 0.0M
2021-01-13 18.57 18.57 18.57 18.57 0.0M
2021-01-11 18.62 18.62 18.62 18.62 0.0M
2021-01-08 17.59 18.50 17.58 18.40 0.0M
2021-01-07 18.09 19.00 18.09 19.00 0.0M
2021-01-06 18.10 18.31 18.09 18.31 0.0M
2021-01-04 18.99 19.70 18.99 19.70 0.0M