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
2023-12-28 8.36 8.58 8.19 8.19 0.0M
2023-12-27 7.96 8.37 7.96 8.37 0.0M
2023-12-26 8.01 8.01 7.95 8.01 0.0M
2023-12-22 8.03 8.07 8.00 8.07 0.0M
2023-12-21 8.10 8.17 7.93 8.02 0.0M
2023-12-20 7.95 8.09 7.95 8.09 0.0M
2023-12-19 7.86 7.86 7.81 7.81 0.0M
2023-12-18 7.83 7.89 7.74 7.86 0.0M
2023-12-15 8.07 8.19 7.81 8.00 0.0M
2023-12-14 8.10 8.30 7.98 8.07 0.0M
2023-12-12 7.82 8.15 7.82 8.14 0.0M
2023-12-11 8.02 8.35 8.01 8.02 0.0M
2023-12-08 8.11 8.21 8.01 8.01 0.0M
2023-12-07 8.30 8.30 8.00 8.10 0.0M
2023-12-06 7.53 8.34 7.53 8.25 0.0M
2023-12-05 7.49 7.57 7.45 7.45 0.0M
2023-12-04 7.82 7.83 7.45 7.46 0.0M
2023-12-01 8.07 8.07 7.90 7.90 0.0M
2023-11-30 8.26 8.29 7.90 8.06 0.0M
2023-11-29 8.29 8.29 8.15 8.29 0.0M
2023-11-28 8.46 8.46 8.20 8.20 0.0M
2023-11-27 8.80 8.80 8.40 8.60 0.0M
2023-11-24 8.99 9.00 8.80 8.80 0.0M
2023-11-23 9.00 9.00 9.00 9.00 0.0M
2023-11-22 9.21 9.21 8.90 9.00 0.0M
2023-11-21 9.33 9.33 9.25 9.25 0.0M
2023-11-20 9.30 9.38 9.28 9.28 0.0M
2023-11-17 9.49 9.50 9.29 9.46 0.0M
2023-11-16 9.88 9.91 9.31 9.32 0.0M
2023-11-14 9.78 9.78 9.78 9.78 0.0M
2023-11-13 9.76 9.77 9.70 9.77 0.0M
2023-11-10 9.60 9.77 9.56 9.77 0.0M
2023-11-09 9.31 9.33 9.31 9.33 0.0M
2023-11-08 9.66 9.80 9.33 9.33 0.0M
2023-11-06 9.32 9.58 9.31 9.58 0.0M
2023-11-03 9.15 9.90 9.05 9.45 0.0M
2023-10-31 8.91 9.31 8.90 9.00 0.0M
2023-10-30 8.70 8.70 8.67 8.67 0.0M
2023-10-27 8.58 8.58 8.55 8.58 0.0M
2023-10-26 8.58 8.58 8.58 8.58 0.0M
2023-10-25 8.50 8.50 8.50 8.50 0.0M
2023-10-24 8.51 8.51 8.25 8.46 0.0M
2023-10-23 8.58 9.01 8.45 8.57 0.0M
2023-10-20 8.78 9.03 8.78 8.99 0.0M
2023-10-19 8.29 8.98 8.29 8.95 0.0M
2023-10-18 8.88 8.88 8.28 8.28 0.0M
2023-10-17 9.32 9.32 9.30 9.31 0.0M
2023-10-16 9.41 9.41 9.31 9.31 0.0M
2023-10-13 9.60 9.60 9.60 9.60 0.0M
2023-10-11 9.50 9.64 9.50 9.60 0.0M
2023-10-10 9.99 10.00 9.99 10.00 0.0M
2023-10-09 9.40 9.41 9.40 9.41 0.0M
2023-10-06 9.55 10.00 9.35 9.35 0.0M
2023-10-05 9.55 9.55 9.55 9.55 0.0M
2023-10-04 9.70 9.80 9.43 9.80 0.0M
2023-09-29 9.99 9.99 9.80 9.99 0.0M
2023-09-28 9.99 9.99 9.99 9.99 0.0M
2023-09-27 9.99 10.40 9.99 10.00 0.0M
2023-09-25 10.11 10.11 9.98 9.99 0.0M
2023-09-22 9.92 9.92 9.92 9.92 0.0M
2023-09-21 9.92 9.92 9.90 9.90 0.0M
2023-09-20 10.69 10.99 9.80 10.11 0.0M
2023-09-19 10.55 10.70 10.55 10.70 0.0M
2023-09-18 10.25 10.54 10.25 10.25 0.0M
2023-09-15 10.50 10.50 10.00 10.20 0.0M
2023-09-14 10.53 11.00 10.35 10.87 0.0M
2023-09-13 11.00 11.00 10.62 10.62 0.0M
2023-09-12 10.71 10.85 10.71 10.85 0.0M
2023-09-11 11.81 11.81 11.46 11.46 0.0M
2023-09-08 11.54 11.54 11.30 11.39 0.0M
2023-09-06 10.50 11.47 10.50 11.40 0.0M
2023-09-05 10.40 11.39 10.32 10.32 0.0M
2023-09-04 10.00 10.50 10.00 10.36 0.0M
2023-09-01 9.71 11.85 9.71 10.50 0.0M
2023-08-31 9.11 9.11 9.11 9.11 0.0M
2023-08-30 9.20 10.00 9.20 10.00 0.0M
2023-08-29 9.13 9.13 9.00 9.00 0.0M
2023-08-28 9.19 9.20 9.10 9.20 0.0M
2023-08-25 9.28 9.29 9.28 9.29 0.0M
2023-08-24 9.05 9.29 9.05 9.29 0.0M
2023-08-23 8.99 9.33 8.84 9.33 0.0M
2023-08-22 9.00 9.00 8.78 8.78 0.0M
2023-08-21 9.24 9.24 8.50 8.75 0.0M
2023-08-18 9.60 9.61 9.35 9.35 0.0M
2023-08-17 9.45 9.87 9.45 9.87 0.0M
2023-08-16 9.47 9.50 9.33 9.33 0.0M
2023-08-15 10.50 10.50 9.42 9.44 0.0M
2023-08-14 9.36 9.36 9.21 9.30 0.0M
2023-08-11 9.88 9.88 9.88 9.88 0.0M
2023-08-10 9.88 9.88 9.88 9.88 0.0M
2023-08-09 10.00 10.00 9.35 9.35 0.0M
2023-08-08 10.30 10.99 10.15 10.15 0.0M
2023-08-07 11.00 11.39 10.54 10.54 0.0M
2023-08-04 10.50 11.40 10.45 10.45 0.0M
2023-08-03 9.75 10.50 9.75 10.50 0.0M
2023-08-02 9.56 9.79 9.30 9.50 0.0M
2023-08-01 9.11 10.00 9.11 9.57 0.0M
2023-07-31 9.02 9.02 8.96 9.00 0.0M
2023-07-28 9.10 9.10 8.80 8.94 0.0M
2023-07-27 9.76 9.77 8.77 8.90 0.0M
2023-07-26 9.96 10.10 9.65 9.76 0.0M
2023-07-25 10.80 10.80 9.95 9.95 0.0M
2023-07-24 11.67 11.77 10.95 10.95 0.0M
2023-07-21 12.00 12.50 11.77 11.81 0.0M
2023-07-20 10.00 14.00 10.00 12.00 0.0M
2023-07-19 9.94 9.99 9.94 9.97 0.0M
2023-07-18 9.81 9.93 9.38 9.76 0.0M
2023-07-12 9.70 10.39 9.65 9.81 0.0M
2023-07-11 9.69 9.70 9.42 9.70 0.0M
2023-07-10 9.49 9.60 9.33 9.58 0.0M
2023-07-07 9.11 10.00 9.11 9.65 0.0M
2023-07-06 9.21 9.34 9.11 9.34 0.0M
2023-07-05 8.39 9.50 8.15 9.49 0.1M
2023-07-04 8.50 8.50 8.39 8.39 0.0M
2023-07-03 8.51 8.64 8.45 8.45 0.0M
2023-06-30 8.51 9.20 8.50 8.50 0.0M
2023-06-29 8.50 8.75 8.50 8.73 0.0M
2023-06-28 8.52 8.55 8.50 8.50 0.0M
2023-06-27 9.00 9.00 8.47 8.47 0.0M
2023-06-26 8.43 9.50 8.35 8.77 0.0M
2023-06-23 8.65 8.77 8.39 8.42 0.0M
2023-06-22 8.55 8.55 8.46 8.46 0.0M
2023-06-21 8.74 8.75 8.46 8.59 0.1M
2023-06-20 8.52 8.80 8.50 8.77 0.0M
2023-06-19 8.56 8.70 8.50 8.56 0.0M
2023-06-16 8.78 8.90 8.50 8.78 0.0M
2023-06-15 9.11 9.11 8.61 8.71 0.1M
2023-06-14 8.97 9.33 8.87 9.00 0.0M
2023-06-13 8.95 9.08 8.74 8.76 0.0M
2023-06-12 8.80 9.14 8.80 9.14 0.0M
2023-06-09 8.69 8.85 8.69 8.71 0.0M
2023-06-07 8.67 8.81 8.67 8.69 0.0M
2023-06-06 8.35 8.70 8.35 8.70 0.0M
2023-06-05 8.45 8.45 8.45 8.45 0.0M
2023-06-02 8.45 8.45 8.35 8.45 0.0M
2023-06-01 8.30 8.49 8.30 8.40 0.0M
2023-05-31 8.50 8.55 8.50 8.55 0.0M
2023-05-30 8.92 8.92 8.20 8.50 0.0M
2023-05-29 9.00 9.25 9.00 9.09 0.0M
2023-05-26 9.15 9.28 8.95 9.08 0.0M
2023-05-25 9.41 9.41 9.10 9.27 0.0M
2023-05-24 9.42 9.69 9.40 9.40 0.0M
2023-05-23 9.79 9.79 9.50 9.50 0.0M
2023-05-22 9.60 9.87 9.60 9.86 0.0M
2023-05-19 9.60 10.58 9.50 9.81 0.0M
2023-05-18 9.74 10.00 9.74 9.74 0.0M
2023-05-16 9.52 9.56 9.50 9.50 0.0M
2023-05-15 9.52 9.66 9.52 9.52 0.0M
2023-05-12 9.78 9.78 9.77 9.77 0.0M
2023-05-11 9.95 9.95 9.77 9.77 0.0M
2023-05-10 9.95 10.18 9.93 10.18 0.0M
2023-05-08 10.00 10.00 10.00 10.00 0.0M
2023-05-05 9.70 9.76 9.70 9.70 0.0M
2023-05-04 9.81 9.83 9.70 9.75 0.0M
2023-05-03 9.72 10.00 9.72 10.00 0.0M
2023-04-27 10.00 10.00 10.00 10.00 0.0M
2023-04-26 9.99 10.00 9.99 10.00 0.0M
2023-04-25 9.50 9.50 9.50 9.50 0.0M
2023-04-24 9.75 9.75 9.70 9.70 0.0M
2023-04-17 9.85 9.85 9.80 9.80 0.0M
2023-04-14 10.99 10.99 9.85 9.85 0.0M
2023-04-13 11.28 12.77 11.24 11.76 0.0M
2023-04-12 8.10 11.99 8.10 11.99 0.1M
2023-04-11 8.11 8.11 7.92 7.96 0.0M
2023-04-10 8.20 8.39 8.10 8.39 0.0M
2023-04-06 8.24 8.49 7.80 8.49 0.0M
2023-04-04 8.53 8.54 8.40 8.40 0.0M
2023-04-03 8.66 8.77 8.46 8.46 0.0M
2023-03-31 8.94 8.95 8.85 8.87 0.0M
2023-03-30 9.10 9.19 9.10 9.19 0.0M
2023-03-29 9.41 9.41 8.98 9.10 0.0M
2023-03-27 9.28 9.30 9.28 9.28 0.0M
2023-03-24 9.05 9.05 9.05 9.05 0.0M
2023-03-22 9.27 9.27 9.00 9.05 0.0M
2023-03-21 9.34 9.84 9.33 9.36 0.0M
2023-03-20 9.30 9.60 9.30 9.58 0.0M
2023-03-17 9.50 9.50 9.30 9.30 0.0M
2023-03-16 9.60 9.60 9.60 9.60 0.0M
2023-03-15 10.00 10.00 9.37 9.37 0.0M
2023-03-14 10.50 10.65 9.91 9.91 0.0M
2023-03-13 10.61 10.68 10.45 10.68 0.0M
2023-03-10 10.50 10.76 10.30 10.76 0.0M
2023-03-09 10.75 10.76 10.75 10.76 0.0M
2023-03-08 10.99 10.99 10.61 10.61 0.0M
2023-03-07 10.60 10.99 10.50 10.93 0.0M
2023-03-06 11.09 11.09 10.79 10.80 0.0M
2023-03-03 10.79 11.09 10.79 11.09 0.0M
2023-03-02 10.79 10.79 10.79 10.79 0.0M
2023-03-01 11.10 11.10 10.79 10.79 0.0M
2023-02-28 11.13 11.13 11.13 11.13 0.0M
2023-02-27 12.00 12.00 11.05 11.05 0.0M
2023-02-24 12.00 12.00 12.00 12.00 0.0M
2023-02-23 12.30 12.30 12.19 12.19 0.0M
2023-02-17 12.76 12.76 12.49 12.58 0.0M
2023-02-16 12.59 12.76 12.59 12.76 0.0M
2023-02-15 12.62 12.87 12.62 12.71 0.0M
2023-02-14 13.20 13.20 12.99 12.99 0.0M
2023-02-13 13.69 13.95 13.69 13.95 0.0M
2023-02-10 12.01 12.99 12.01 12.99 0.0M
2023-02-08 12.48 12.54 12.48 12.53 0.0M
2023-02-07 12.31 12.48 12.31 12.48 0.0M
2023-02-06 12.99 12.99 12.07 12.07 0.0M
2023-02-03 13.99 13.99 13.74 13.74 0.0M
2023-02-02 13.29 14.29 13.28 14.09 0.0M
2023-02-01 13.89 13.89 12.76 12.78 0.0M
2023-01-31 14.18 14.49 13.61 14.49 0.0M
2023-01-30 12.86 14.49 12.86 14.49 0.0M
2023-01-27 11.99 13.29 11.99 13.29 0.0M
2023-01-26 12.99 12.99 12.76 12.76 0.0M
2023-01-24 12.99 12.99 12.96 12.96 0.0M
2023-01-19 12.99 12.99 12.99 12.99 0.0M
2023-01-18 12.28 12.99 12.28 12.99 0.0M
2023-01-17 10.98 12.29 10.98 12.29 0.0M
2023-01-16 10.70 10.98 10.70 10.98 0.0M
2023-01-12 10.70 10.70 10.70 10.70 0.0M
2023-01-10 10.99 10.99 10.61 10.61 0.0M
2023-01-09 10.59 10.98 10.59 10.74 0.0M
2023-01-06 11.04 11.04 10.77 10.85 0.0M
2023-01-05 11.01 11.31 11.00 11.00 0.0M
2023-01-04 11.04 11.10 11.00 11.00 0.0M
2023-01-03 11.49 11.67 11.33 11.37 0.0M
2023-01-02 11.77 11.98 11.69 11.98 0.0M