Bahema

BIED3
🏛️ brazil →
3.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.86 14.86 14.81 14.85 0.0M
2021-12-29 15.38 15.49 14.90 14.99 0.0M
2021-12-28 15.54 15.54 14.82 14.94 0.0M
2021-12-27 15.30 15.45 15.01 15.09 0.0M
2021-12-23 15.39 15.40 15.20 15.20 0.0M
2021-12-22 15.00 15.31 15.00 15.31 0.0M
2021-12-21 15.10 15.30 14.85 15.10 0.0M
2021-12-20 15.29 15.30 15.10 15.15 0.0M
2021-12-17 15.24 15.30 15.05 15.30 0.0M
2021-12-16 15.31 15.31 14.62 14.80 0.0M
2021-12-15 15.88 15.89 15.03 15.10 0.0M
2021-12-14 15.04 15.93 15.00 15.84 0.0M
2021-12-13 14.96 15.49 14.85 15.00 0.0M
2021-12-10 14.46 14.93 14.05 14.84 0.0M
2021-12-09 13.88 14.45 13.88 14.04 0.0M
2021-12-08 14.20 14.50 13.93 14.00 0.0M
2021-12-07 13.95 14.20 13.54 14.20 0.0M
2021-12-06 13.75 14.20 13.75 14.09 0.0M
2021-12-03 13.99 13.99 13.56 13.95 0.0M
2021-12-02 13.51 14.00 13.51 14.00 0.0M
2021-12-01 13.68 13.90 13.68 13.90 0.0M
2021-11-30 13.88 13.88 13.78 13.78 0.0M
2021-11-29 13.89 13.89 13.62 13.85 0.0M
2021-11-26 13.40 13.89 13.40 13.89 0.0M
2021-11-25 13.86 13.89 13.47 13.60 0.0M
2021-11-24 13.40 13.73 13.40 13.73 0.0M
2021-11-23 13.50 13.50 13.40 13.40 0.0M
2021-11-22 13.97 14.00 13.40 13.40 0.0M
2021-11-19 13.80 13.99 13.60 13.60 0.0M
2021-11-18 14.19 14.20 14.19 14.20 0.0M
2021-11-17 14.23 14.28 14.00 14.00 0.0M
2021-11-16 14.43 14.99 13.90 14.15 0.0M
2021-11-12 14.43 14.43 14.42 14.43 0.0M
2021-11-11 14.05 14.43 14.05 14.43 0.0M
2021-11-10 14.35 14.41 14.35 14.38 0.0M
2021-11-09 14.49 14.49 14.02 14.35 0.0M
2021-11-08 14.97 15.00 14.74 14.75 0.0M
2021-11-05 14.00 14.00 14.00 14.00 0.0M
2021-11-04 13.22 13.38 13.22 13.38 0.0M
2021-11-03 14.00 14.00 14.00 14.00 0.0M
2021-11-01 13.59 14.44 13.59 14.35 0.0M
2021-10-29 13.02 13.99 13.02 13.99 0.0M
2021-10-28 13.62 13.97 13.01 13.01 0.0M
2021-10-27 14.07 14.07 13.90 13.90 0.0M
2021-10-26 14.69 14.69 14.00 14.00 0.0M
2021-10-25 14.50 14.75 14.50 14.50 0.0M
2021-10-22 14.51 14.51 14.00 14.50 0.0M
2021-10-21 15.02 15.02 14.50 14.50 0.0M
2021-10-20 15.70 15.70 15.30 15.55 0.0M
2021-10-19 15.84 15.84 15.50 15.74 0.0M
2021-10-18 15.84 15.85 15.84 15.85 0.0M
2021-10-15 15.94 15.95 15.90 15.90 0.0M
2021-10-14 15.76 15.95 15.76 15.95 0.0M
2021-10-13 15.90 15.95 15.90 15.95 0.0M
2021-10-11 15.90 15.90 15.10 15.89 0.0M
2021-10-08 15.00 16.00 15.00 15.90 0.0M
2021-10-07 15.55 15.55 14.82 14.82 0.0M
2021-10-06 16.19 16.19 15.52 15.53 0.0M
2021-10-05 15.50 15.65 15.50 15.50 0.0M
2021-10-04 15.95 16.00 15.90 15.99 0.0M
2021-10-01 15.50 16.30 15.50 15.95 0.0M
2021-09-30 16.50 16.50 16.00 16.49 0.0M
2021-09-29 16.06 16.49 16.00 16.49 0.0M
2021-09-28 15.99 16.05 15.99 16.05 0.0M
2021-09-27 15.50 16.00 15.50 15.99 0.0M
2021-09-24 15.00 15.45 15.00 15.45 0.0M
2021-09-23 15.25 15.49 14.90 15.45 0.0M
2021-09-22 14.80 15.00 14.70 15.00 0.0M
2021-09-21 14.55 14.70 14.38 14.52 0.0M
2021-09-20 14.51 14.53 14.43 14.50 0.0M
2021-09-17 14.87 14.87 14.60 14.60 0.0M
2021-09-15 14.80 14.90 14.80 14.90 0.0M
2021-09-14 14.50 14.79 14.50 14.75 0.0M
2021-09-13 14.00 14.30 14.00 14.30 0.0M
2021-09-10 13.61 13.95 13.60 13.94 0.0M
2021-09-09 13.50 14.00 13.50 13.60 0.0M
2021-09-08 14.30 14.30 14.00 14.00 0.0M
2021-09-06 14.55 14.55 14.35 14.49 0.0M
2021-09-03 14.26 14.50 14.26 14.50 0.0M
2021-09-02 14.41 14.50 14.20 14.30 0.0M
2021-09-01 14.50 14.70 14.50 14.70 0.0M
2021-08-31 14.90 14.95 14.70 14.80 0.0M
2021-08-30 14.90 15.49 14.81 15.00 0.0M
2021-08-27 14.90 14.90 14.90 14.90 0.0M
2021-08-26 14.90 14.91 14.90 14.91 0.0M
2021-08-25 14.95 14.95 14.91 14.91 0.0M
2021-08-24 14.90 15.20 14.90 14.95 0.0M
2021-08-23 15.14 15.14 14.90 14.90 0.0M
2021-08-20 15.20 15.30 14.50 15.23 0.0M
2021-08-19 15.10 15.25 15.10 15.24 0.0M
2021-08-17 14.90 15.00 14.83 14.83 0.0M
2021-08-16 15.20 15.20 15.10 15.10 0.0M
2021-08-12 16.48 16.48 15.88 15.88 0.0M
2021-08-11 16.77 16.77 16.77 16.77 0.0M
2021-08-10 15.62 16.47 15.62 16.47 0.0M
2021-08-09 16.47 16.47 16.47 16.47 0.0M
2021-08-06 16.00 16.00 16.00 16.00 0.0M
2021-08-03 15.60 15.60 15.60 15.60 0.0M
2021-07-30 16.00 16.00 15.96 15.96 0.0M
2021-07-29 16.00 16.43 16.00 16.43 0.0M
2021-07-28 15.90 16.00 15.84 15.84 0.0M
2021-07-27 16.47 16.47 16.00 16.00 0.0M
2021-07-26 16.01 16.01 16.00 16.00 0.0M
2021-07-23 16.00 16.20 16.00 16.20 0.0M
2021-07-22 16.20 16.40 16.20 16.40 0.0M
2021-07-20 16.30 16.30 16.00 16.00 0.0M
2021-07-19 16.20 16.20 16.20 16.20 0.0M
2021-07-16 16.20 16.22 16.20 16.22 0.0M
2021-07-14 16.50 16.50 16.50 16.50 0.0M
2021-07-13 16.46 16.72 16.46 16.54 0.0M
2021-07-12 16.94 16.99 16.45 16.45 0.0M
2021-07-06 16.99 16.99 16.94 16.94 0.1M
2021-07-05 16.44 16.99 16.44 16.90 0.0M
2021-07-02 16.62 16.80 16.62 16.64 0.0M
2021-07-01 16.12 16.67 16.00 16.60 0.0M
2021-06-30 16.40 16.60 16.01 16.60 0.0M
2021-06-29 15.60 15.60 15.60 15.60 0.0M
2021-06-28 15.30 15.50 15.30 15.46 0.0M
2021-06-25 15.51 15.51 15.46 15.46 0.0M
2021-06-24 15.82 15.84 15.50 15.50 0.0M
2021-06-23 15.80 15.80 15.80 15.80 0.0M
2021-06-21 15.99 16.20 15.99 16.20 0.0M
2021-06-18 15.80 15.80 15.80 15.80 0.0M
2021-06-17 15.98 15.98 15.80 15.80 0.0M
2021-06-16 16.00 16.00 15.60 16.00 0.0M
2021-06-14 15.76 15.98 15.76 15.98 0.0M
2021-06-11 15.40 15.60 15.40 15.60 0.0M
2021-06-10 15.61 15.99 15.06 15.78 0.0M
2021-06-09 15.40 15.62 15.07 15.16 0.0M
2021-06-08 14.78 15.22 14.78 15.22 0.0M
2021-06-07 15.16 15.16 15.14 15.14 0.0M
2021-06-04 14.90 15.00 14.90 14.92 0.0M
2021-06-02 14.74 14.90 14.72 14.90 0.0M
2021-06-01 14.72 14.72 14.72 14.72 0.0M
2021-05-31 15.00 15.00 14.60 14.80 0.0M
2021-05-28 15.00 15.00 15.00 15.00 0.0M
2021-05-27 14.80 15.02 14.80 15.02 0.0M
2021-05-26 14.53 14.78 14.42 14.74 0.0M
2021-05-25 14.94 14.94 14.94 14.94 0.0M
2021-05-24 14.41 14.94 14.41 14.94 0.0M
2021-05-21 14.50 14.50 14.40 14.40 0.0M
2021-05-20 14.50 14.50 14.50 14.50 0.0M
2021-05-19 14.50 14.60 14.50 14.60 0.0M
2021-05-18 14.58 14.58 14.50 14.50 0.0M
2021-05-17 14.80 14.80 14.58 14.60 0.0M
2021-05-14 15.60 15.60 14.91 14.91 0.0M
2021-05-12 15.40 15.40 14.90 14.90 0.0M
2021-05-05 15.50 15.50 15.00 15.30 0.0M
2021-05-04 15.15 15.60 15.15 15.60 0.0M
2021-05-03 15.00 15.15 15.00 15.15 0.0M
2021-04-30 15.10 15.26 15.00 15.00 0.0M
2021-04-26 15.09 15.20 15.09 15.20 0.0M
2021-04-23 15.00 15.00 14.80 14.80 0.0M
2021-04-22 15.00 15.00 15.00 15.00 0.0M
2021-04-20 15.00 15.00 15.00 15.00 0.0M
2021-04-19 15.00 15.00 14.80 15.00 0.0M
2021-04-16 15.00 15.00 15.00 15.00 0.0M
2021-04-14 15.00 15.00 15.00 15.00 0.0M
2021-04-13 15.20 15.20 14.96 15.05 0.0M
2021-04-12 15.00 15.00 14.99 14.99 0.0M
2021-04-08 14.50 15.00 14.50 15.00 0.0M
2021-04-07 15.20 15.20 14.80 14.80 0.0M
2021-04-06 15.20 15.20 15.00 15.00 0.0M
2021-04-05 14.40 14.40 14.40 14.40 0.0M
2021-04-01 14.00 14.10 13.90 13.90 0.0M
2021-03-31 14.00 14.00 14.00 14.00 0.0M
2021-03-30 14.10 14.10 14.10 14.10 0.0M
2021-03-26 14.60 14.70 14.00 14.10 0.0M
2021-03-24 13.60 13.99 13.41 13.77 0.0M
2021-03-23 14.50 14.50 13.62 13.62 0.0M
2021-03-22 14.20 14.60 14.20 14.60 0.0M
2021-03-19 14.20 14.20 14.20 14.20 0.0M
2021-03-18 13.77 14.20 13.77 14.00 0.0M
2021-03-17 13.90 14.10 13.60 13.60 0.0M
2021-03-16 14.00 14.30 14.00 14.30 0.0M
2021-03-15 14.02 14.02 14.00 14.00 0.0M
2021-03-12 14.30 14.30 14.30 14.30 0.0M
2021-03-11 14.38 14.40 14.38 14.40 0.0M
2021-03-10 14.10 14.10 13.80 13.80 0.0M
2021-03-09 13.80 13.80 13.80 13.80 0.0M
2021-03-08 14.10 14.40 13.80 14.40 0.0M
2021-03-05 14.40 14.40 14.40 14.40 0.0M
2021-03-04 14.40 14.63 14.40 14.63 0.0M
2021-03-03 14.30 14.30 14.30 14.30 0.0M
2021-03-02 13.87 14.10 13.80 14.09 0.0M
2021-03-01 14.50 14.50 13.90 13.90 0.0M
2021-02-26 15.00 15.00 14.82 14.82 0.0M
2021-02-25 15.00 15.00 15.00 15.00 0.0M
2021-02-24 14.70 14.70 14.70 14.70 0.0M
2021-02-23 14.60 14.90 14.60 14.90 0.0M
2021-02-22 14.80 14.80 14.40 14.72 0.0M
2021-02-19 15.22 15.40 15.10 15.40 0.0M
2021-02-17 15.41 15.41 15.30 15.30 0.0M
2021-02-12 15.60 15.60 15.50 15.58 0.0M
2021-02-11 15.63 15.63 15.63 15.63 0.0M
2021-02-10 16.02 16.02 15.63 15.63 0.0M
2021-02-09 16.02 16.28 16.02 16.20 0.0M
2021-02-08 16.48 16.48 16.48 16.48 0.0M
2021-02-05 16.50 16.50 16.48 16.48 0.0M
2021-02-04 16.60 16.70 16.50 16.70 0.0M
2021-02-03 16.60 16.60 16.32 16.58 0.0M
2021-02-02 16.38 16.59 16.38 16.59 0.0M
2021-02-01 16.60 16.60 16.34 16.59 0.0M
2021-01-29 16.63 16.70 16.60 16.60 0.0M
2021-01-28 16.30 16.70 16.00 16.70 0.0M
2021-01-27 16.65 17.12 16.30 16.70 0.0M
2021-01-26 17.00 17.20 16.81 16.81 0.0M
2021-01-22 16.71 17.30 16.70 17.30 0.0M
2021-01-21 17.20 17.20 16.70 16.84 0.0M
2021-01-20 17.20 17.20 17.00 17.20 0.0M
2021-01-19 17.07 17.20 17.07 17.20 0.0M
2021-01-18 17.10 17.10 17.10 17.10 0.0M
2021-01-15 17.00 17.10 16.72 17.10 0.0M
2021-01-13 16.30 17.30 16.30 17.30 0.0M
2021-01-12 16.40 16.40 16.40 16.40 0.0M
2021-01-11 16.25 16.25 16.20 16.20 0.0M
2021-01-08 16.70 16.80 16.70 16.80 0.0M
2021-01-07 16.50 16.60 16.20 16.60 0.0M
2021-01-06 16.50 16.50 16.50 16.50 0.0M
2021-01-05 16.20 16.46 16.20 16.46 0.0M
2021-01-04 16.72 16.80 16.40 16.40 0.0M