Ampla Energia e Servicos SA CBEE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 8,620,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 8,62 | %0,00 | BRL 8,62 | BRL 8,62 | BRL 8,62 | 0 |
| 2026-09-29 | BRL 8,62 | %0,00 | BRL 8,62 | BRL 8,62 | BRL 8,62 | 0 |
| 2026-09-28 | BRL 8,62 | %0,00 | BRL 8,62 | BRL 8,62 | BRL 8,62 | 0 |
| 2026-09-25 | BRL 8,62 | %0,00 | BRL 8,62 | BRL 8,62 | BRL 8,62 | 200 |
| 2026-09-24 | BRL 8,62 | -%2,16 | BRL 8,72 | BRL 8,72 | BRL 8,62 | 400 |
| 2026-09-23 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-22 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-21 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-18 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-17 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-16 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-15 | BRL 8,81 | %0,00 | BRL 8,80 | BRL 8,81 | BRL 8,80 | 200 |
| 2026-09-14 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-11 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-10 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-09 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-08 | BRL 8,81 | -%0,11 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 100 |
| 2026-09-04 | BRL 8,82 | +%0,11 | BRL 8,82 | BRL 8,82 | BRL 8,82 | 100 |
| 2026-09-03 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-02 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-09-01 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-08-31 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-08-28 | BRL 8,81 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 0 |
| 2026-08-27 | BRL 8,81 | +%0,11 | BRL 8,81 | BRL 8,81 | BRL 8,81 | 200 |
| 2026-08-26 | BRL 8,80 | %0,00 | BRL 8,81 | BRL 8,81 | BRL 8,80 | 800 |
| 2026-08-25 | BRL 8,80 | %0,00 | BRL 8,80 | BRL 8,80 | BRL 8,80 | 0 |
| 2026-08-24 | BRL 8,80 | %0,00 | BRL 8,80 | BRL 8,80 | BRL 8,80 | 0 |
| 2026-08-21 | BRL 8,80 | %0,00 | BRL 8,80 | BRL 8,80 | BRL 8,80 | 0 |
| 2026-08-20 | BRL 8,80 | %0,00 | BRL 8,80 | BRL 8,80 | BRL 8,80 | 0 |
| 2026-08-19 | BRL 8,80 | -%2,22 | BRL 8,80 | BRL 8,80 | BRL 8,80 | 100 |
| 2026-08-18 | BRL 9,00 | %0,00 | BRL 9,00 | BRL 9,00 | BRL 9,00 | 100 |
| 2026-08-17 | BRL 9,00 | %0,00 | BRL 9,00 | BRL 9,00 | BRL 9,00 | 0 |
| 2026-08-14 | BRL 9,00 | %0,00 | BRL 8,90 | BRL 9,00 | BRL 8,10 | 400 |
| 2026-08-13 | BRL 9,00 | %0,00 | BRL 9,00 | BRL 9,00 | BRL 9,00 | 0 |
| 2026-08-12 | BRL 9,00 | -%10,09 | BRL 9,00 | BRL 9,00 | BRL 8,91 | 2,20K |
| 2026-08-11 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-10 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-07 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-06 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-05 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-04 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-08-03 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-31 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-30 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-29 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-28 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-27 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-24 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-23 | BRL 10,01 | %0,00 | BRL 10,02 | BRL 10,02 | BRL 10,01 | 300 |
| 2026-07-22 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-21 | BRL 10,01 | %0,00 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 0 |
| 2026-07-20 | BRL 10,01 | -%3,66 | BRL 10,01 | BRL 10,01 | BRL 10,01 | 200 |
| 2026-07-17 | BRL 10,39 | %0,00 | BRL 10,39 | BRL 10,39 | BRL 10,39 | 0 |
| 2026-07-16 | BRL 10,39 | +%2,36 | BRL 10,39 | BRL 10,39 | BRL 10,39 | 100 |
| 2026-07-15 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-14 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-13 | BRL 10,15 | +%1,10 | BRL 10,15 | BRL 10,16 | BRL 10,15 | 3,30K |
| 2026-07-10 | BRL 10,04 | %0,00 | BRL 10,04 | BRL 10,04 | BRL 10,04 | 0 |
| 2026-07-09 | BRL 10,04 | -%1,08 | BRL 10,03 | BRL 10,04 | BRL 10,03 | 200 |
| 2026-07-08 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-07 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-06 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-03 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-02 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-07-01 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-06-30 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-06-29 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-06-26 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-06-25 | BRL 10,15 | %0,00 | BRL 10,15 | BRL 10,15 | BRL 10,15 | 0 |
| 2026-06-24 | BRL 10,15 | -%1,93 | BRL 10,15 | BRL 10,15 | BRL 10,13 | 4,40K |
| 2026-06-23 | BRL 10,35 | +%1,97 | BRL 10,36 | BRL 10,95 | BRL 10,35 | 900 |
| 2026-06-22 | BRL 10,15 | -%7,64 | BRL 10,14 | BRL 10,15 | BRL 10,14 | 600 |
| 2026-06-19 | BRL 10,99 | +%3,00 | BRL 10,92 | BRL 11,84 | BRL 10,64 | 3,60K |
| 2026-06-18 | BRL 10,67 | -%3,00 | BRL 10,64 | BRL 10,67 | BRL 10,64 | 1,50K |
| 2026-06-17 | BRL 11,00 | -%15,06 | BRL 11,52 | BRL 11,52 | BRL 11,00 | 2,20K |
| 2026-06-16 | BRL 12,95 | +%0,78 | BRL 12,85 | BRL 12,95 | BRL 12,85 | 300 |
| 2026-06-15 | BRL 12,85 | -%35,43 | BRL 16,00 | BRL 16,00 | BRL 12,80 | 3,80K |
| 2026-06-12 | BRL 19,90 | -%0,45 | BRL 19,90 | BRL 19,90 | BRL 19,90 | 100 |
| 2026-06-11 | BRL 19,99 | +%5,21 | BRL 19,99 | BRL 19,99 | BRL 19,99 | 200 |
| 2026-06-10 | BRL 19,00 | %0,00 | BRL 19,00 | BRL 19,00 | BRL 19,00 | 0 |
| 2026-06-09 | BRL 19,00 | -%13,24 | BRL 22,00 | BRL 22,00 | BRL 18,99 | 3,30K |
| 2026-06-08 | BRL 21,90 | +%43,04 | BRL 18,35 | BRL 21,90 | BRL 18,35 | 1,60K |
| 2026-06-05 | BRL 15,31 | %0,00 | BRL 15,31 | BRL 15,31 | BRL 15,31 | 100 |
| 2026-06-03 | BRL 15,31 | %0,00 | BRL 15,31 | BRL 15,31 | BRL 15,31 | 100 |
| 2026-06-02 | BRL 15,31 | +%9,75 | BRL 14,00 | BRL 15,31 | BRL 14,00 | 700 |
| 2026-06-01 | BRL 13,95 | +%16,74 | BRL 11,95 | BRL 13,95 | BRL 11,95 | 400 |
| 2026-05-29 | BRL 11,95 | %0,00 | BRL 11,95 | BRL 11,95 | BRL 11,95 | 0 |
| 2026-05-28 | BRL 11,95 | %0,00 | BRL 14,00 | BRL 14,00 | BRL 11,95 | 800 |
| 2026-05-27 | BRL 11,95 | %0,00 | BRL 11,99 | BRL 11,99 | BRL 11,95 | 1,80K |
| 2026-05-26 | BRL 11,95 | +%34,12 | BRL 10,50 | BRL 11,95 | BRL 10,50 | 700 |