Baidu

BIDU34
🏛️ brazil →
54.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 51.70 51.70 50.89 50.89 0.0K
10:05 50.89 50.89 50.84 50.84 0.0K
10:10 50.81 50.81 50.81 50.81 0.5K
10:15 50.79 50.79 50.79 50.79 0.1K
10:25 50.73 50.74 50.48 50.48 0.1K
10:30 50.34 50.34 49.99 49.99 0.0K
10:35 49.86 49.86 49.85 49.85 0.1K
10:40 49.83 49.83 49.65 49.65 0.0K
10:45 49.65 49.65 49.50 49.50 0.0K
10:50 49.54 49.54 49.54 49.54 0.3K
10:55 49.80 49.80 49.71 49.71 0.1K
11:00 49.71 49.71 49.71 49.71 0.3K
11:05 49.57 49.57 49.57 49.57 0.4K
11:10 49.50 49.50 49.50 49.50 0.0K
11:15 49.33 49.33 49.24 49.24 0.0K
11:25 49.39 49.39 49.39 49.39 0.4K
11:35 49.11 49.11 49.11 49.11 0.1K
11:45 49.18 49.18 49.18 49.18 0.0K
11:50 49.11 49.11 49.11 49.11 0.0K
11:55 49.11 49.11 49.00 49.00 0.0K
12:00 48.92 48.92 48.92 48.92 0.0K
12:05 48.70 48.70 48.50 48.52 0.4K
12:10 48.52 48.52 48.52 48.52 0.0K
12:15 48.55 48.56 48.55 48.56 0.0K
12:20 48.56 48.61 48.56 48.60 0.1K
12:25 48.62 48.62 48.53 48.55 0.1K
12:30 48.57 48.64 48.53 48.55 0.1K
12:35 48.55 48.59 48.54 48.59 0.1K
12:40 48.58 48.59 48.53 48.53 0.1K
12:45 48.53 48.53 48.37 48.42 0.1K
12:50 48.42 48.54 48.37 48.37 0.1K
12:55 48.39 48.39 48.27 48.34 0.1K
13:00 48.34 48.42 48.30 48.31 0.1K
13:05 48.23 48.30 48.18 48.25 0.7K
13:10 48.25 48.29 48.24 48.25 0.1K
13:15 48.25 48.29 48.16 48.16 0.2K
13:20 48.16 48.19 48.13 48.19 0.1K
13:25 48.19 48.19 48.15 48.17 0.1K
13:30 48.17 48.19 48.12 48.19 0.1K
13:35 48.19 48.19 48.01 48.01 0.1K
13:40 48.01 48.04 48.01 48.02 0.1K
13:45 48.02 48.03 48.02 48.03 0.1K
13:50 48.03 48.03 48.02 48.02 0.1K
13:55 48.02 48.11 47.88 48.05 0.2K
14:00 47.95 48.06 47.94 47.98 0.1K
14:05 47.98 47.98 47.89 47.95 0.1K
14:10 47.95 47.97 47.95 47.97 0.1K
14:15 47.97 47.98 47.96 47.96 0.1K
14:20 47.96 48.01 47.85 47.85 0.4K
14:30 47.76 47.76 47.75 47.75 0.1K
14:35 47.63 47.67 47.57 47.59 0.1K
14:40 47.59 47.64 47.51 47.58 0.1K
14:45 47.60 47.60 47.51 47.55 0.1K
14:50 47.55 47.60 47.55 47.59 1.8K
14:55 47.59 47.69 47.59 47.62 0.1K
15:00 47.62 47.62 47.41 47.54 0.2K
15:05 47.54 47.57 47.54 47.57 0.1K
15:10 47.61 47.64 47.46 47.52 0.1K
15:15 47.52 47.52 47.33 47.33 0.9K
15:20 47.33 47.44 47.33 47.36 0.1K
15:25 47.36 47.44 47.36 47.44 0.1K
15:30 47.44 47.46 47.44 47.46 0.1K
15:35 47.46 47.46 47.46 47.46 0.1K
15:40 47.46 47.48 47.46 47.48 0.1K
15:45 47.50 47.63 47.47 47.47 0.1K
15:50 47.47 47.54 47.43 47.43 0.1K
15:55 47.43 47.43 47.31 47.42 0.1K
16:00 47.42 47.44 47.31 47.33 0.1K
16:05 47.33 47.33 47.30 47.31 0.1K
16:10 47.32 47.39 47.26 47.34 0.2K
16:15 47.34 47.34 47.25 47.34 0.1K
16:20 47.34 47.34 47.25 47.30 0.1K
16:25 47.30 47.30 47.15 47.16 0.1K
16:30 47.18 47.25 47.17 47.24 0.3K
16:35 47.24 47.29 47.24 47.29 0.1K
16:40 47.31 47.34 47.15 47.15 0.1K
16:45 47.15 47.29 47.15 47.25 0.2K
16:50 47.25 47.25 47.25 47.25 0.1K
16:55 47.25 47.25 47.25 47.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 54.10 54.94 54.01 54.19 0.0M
2025-10-02 53.99 55.20 53.16 53.46 0.0M
2025-10-01 50.42 52.25 50.08 52.25 0.0M
2025-09-30 52.29 52.30 49.50 49.92 0.0M
2025-09-29 51.94 52.42 50.74 52.42 0.0M
2025-09-26 52.65 52.65 50.06 51.99 0.0M
2025-09-25 50.68 52.19 50.06 52.10 0.0M
2025-09-24 48.01 52.79 48.01 50.68 0.0M
2025-09-23 51.70 51.70 47.15 47.25 0.0M
2025-09-22 52.70 53.90 52.13 52.29 0.0M
2025-09-19 51.11 52.59 51.11 51.30 0.0M
2025-09-18 50.98 51.79 50.22 50.99 0.0M
2025-09-17 50.30 52.35 49.59 52.35 0.0M
2025-09-16 44.17 47.16 44.17 46.86 0.0M
2025-09-15 44.88 44.88 43.25 43.33 0.0M
2025-09-12 45.00 45.16 43.32 44.89 0.0M
2025-09-11 41.99 43.31 41.99 42.88 0.0M
2025-09-10 43.14 43.21 41.20 41.20 0.0M
2025-09-09 42.10 42.78 41.80 42.00 0.0M
2025-09-08 42.03 43.10 41.61 41.94 0.0M
2025-09-05 38.44 39.40 38.38 38.66 0.0M
2025-09-04 38.05 38.42 37.88 38.14 0.0M
2025-09-03 37.40 38.09 37.40 37.68 0.0M
2025-09-02 37.49 37.77 36.29 37.61 0.0M
2025-09-01 37.51 38.20 37.04 37.50 0.0M
2025-08-29 35.81 37.26 35.81 37.02 0.0M
2025-08-28 34.53 35.60 34.44 35.60 0.0M
2025-08-27 36.28 36.28 34.64 34.79 0.0M
2025-08-26 35.84 36.12 35.78 35.95 0.0M
2025-08-25 35.40 36.11 35.40 35.66 0.0M
2025-08-22 34.92 35.09 34.56 34.98 0.0M
2025-08-21 34.11 34.62 33.77 34.36 0.0M
2025-08-20 34.60 34.60 33.45 33.74 0.0M
2025-08-19 34.51 35.55 34.51 35.08 0.0M
2025-08-18 35.02 35.32 34.93 35.16 0.0M
2025-08-15 34.68 34.80 34.23 34.80 0.0M
2025-08-14 34.55 34.64 34.27 34.33 0.0M
2025-08-13 34.55 35.25 34.55 35.14 0.0M
2025-08-12 33.50 33.98 33.20 33.83 0.0M
2025-08-11 33.65 34.16 32.97 33.44 0.0M
2025-08-08 33.84 34.05 33.44 33.99 0.0M
2025-08-07 33.96 34.47 33.84 33.84 0.0M
2025-08-06 34.14 34.14 33.49 33.84 0.0M
2025-08-05 34.72 34.72 33.70 33.70 0.0M
2025-08-04 34.45 34.52 34.26 34.37 0.0M
2025-08-01 35.44 35.44 33.92 34.15 0.0M
2025-07-31 34.56 35.22 34.55 35.08 0.0M
2025-07-30 34.89 34.89 34.10 34.23 0.0M
2025-07-29 35.52 35.65 34.50 34.55 0.0M
2025-07-28 36.36 36.36 35.56 35.80 0.0M
2025-07-25 35.94 36.13 35.79 36.00 0.0M
2025-07-24 36.01 36.44 35.94 35.94 0.0M
2025-07-23 37.48 37.50 36.50 36.67 0.0M
2025-07-22 35.21 36.99 35.21 36.92 0.0M
2025-07-21 35.10 35.86 34.90 35.39 0.0M
2025-07-18 35.20 35.50 34.81 35.10 0.0M
2025-07-17 34.76 34.84 34.50 34.67 0.0M
2025-07-16 35.80 35.80 34.15 34.15 0.0M
2025-07-15 35.70 37.50 35.67 37.02 0.0M
2025-07-14 34.71 34.71 33.76 34.40 0.0M
2025-07-11 34.94 34.94 34.36 34.36 0.0M
2025-07-10 34.74 35.26 34.71 35.00 0.0M
2025-07-09 34.44 35.08 34.38 34.84 0.0M
2025-07-08 35.28 35.54 35.06 35.15 0.0M
2025-07-07 33.51 35.33 33.51 35.08 0.0M
2025-07-04 34.54 34.54 33.69 34.25 0.0M
2025-07-03 33.34 34.54 33.32 34.54 0.0M
2025-07-02 33.50 33.82 33.23 33.82 0.0M
2025-07-01 33.73 34.54 33.22 34.54 0.0M
2025-06-30 34.12 34.12 33.16 33.33 0.0M
2025-06-27 33.58 33.78 33.46 33.78 0.0M
2025-06-26 34.38 34.38 33.94 34.03 0.0M
2025-06-25 33.58 34.56 33.58 34.24 0.0M
2025-06-24 33.44 34.29 33.40 34.27 0.0M
2025-06-23 33.12 33.12 32.90 33.10 0.0M
2025-06-20 33.30 33.37 32.95 33.07 0.0M
2025-06-18 33.69 33.69 33.16 33.21 0.0M
2025-06-17 34.55 34.55 33.73 33.88 0.0M
2025-06-16 34.47 34.76 34.24 34.55 0.0M
2025-06-13 34.20 34.30 34.00 34.00 0.0M
2025-06-12 34.44 34.88 34.37 34.88 0.0M
2025-06-11 35.00 35.36 34.56 34.56 0.0M
2025-06-10 35.61 35.61 34.60 34.74 0.0M
2025-06-09 34.66 35.42 34.66 35.25 0.0M
2025-06-06 34.16 34.34 33.97 34.22 0.0M
2025-06-05 34.26 34.79 33.96 34.79 0.0M
2025-06-04 34.24 34.35 33.96 34.34 0.0M
2025-06-03 33.93 34.20 33.70 33.90 0.0M
2025-06-02 33.44 33.93 33.44 33.82 0.0M
2025-05-30 34.27 34.27 33.21 33.44 0.0M
2025-05-29 34.40 34.50 33.97 34.15 0.0M
2025-05-28 34.28 34.41 33.86 34.05 0.0M
2025-05-27 33.92 34.18 33.88 33.94 0.0M
2025-05-26 34.32 34.47 34.29 34.42 0.0M
2025-05-23 34.50 34.50 33.92 33.92 0.0M
2025-05-22 34.90 34.90 33.77 34.15 0.0M
2025-05-21 36.50 38.42 34.42 34.55 0.0M
2025-05-20 36.06 36.29 36.06 36.26 0.0M
2025-05-19 36.17 36.17 35.63 35.91 0.0M
2025-05-16 35.39 36.70 35.39 36.18 0.0M
2025-05-15 35.99 36.22 35.67 36.12 0.0M
2025-05-14 37.19 37.62 37.17 37.18 0.0M
2025-05-13 36.40 36.94 36.28 36.57 0.0M
2025-05-12 36.72 37.40 36.41 37.02 0.0M
2025-05-09 35.36 35.63 35.01 35.14 0.0M
2025-05-08 35.68 35.70 35.17 35.52 0.0M
2025-05-07 35.99 35.99 35.35 35.66 0.0M
2025-05-06 37.00 37.63 37.00 37.11 0.0M
2025-05-05 36.64 36.90 35.91 36.78 0.0M
2025-05-02 35.49 36.48 35.49 36.27 0.0M
2025-04-30 35.81 35.81 35.18 35.49 0.0M
2025-04-29 36.73 36.73 35.72 35.81 0.0M
2025-04-28 36.81 36.81 36.22 36.36 0.0M
2025-04-25 36.98 37.06 36.56 36.73 0.0M
2025-04-24 34.95 36.44 34.95 36.44 0.0M
2025-04-23 35.46 35.92 35.44 35.67 0.0M
2025-04-22 34.48 35.08 34.35 34.65 0.0M
2025-04-17 35.28 35.59 34.21 35.59 0.0M
2025-04-16 34.82 35.84 34.14 35.84 0.0M
2025-04-15 35.24 35.79 35.23 35.64 0.0M
2025-04-14 35.00 36.08 35.00 35.57 0.0M
2025-04-11 33.84 34.75 33.37 34.58 0.0M
2025-04-10 34.54 34.54 33.00 33.00 0.0M
2025-04-09 32.58 34.54 32.44 34.54 0.0M
2025-04-08 34.21 34.44 32.26 32.80 0.0M
2025-04-07 33.99 34.88 32.88 33.65 0.0M
2025-04-04 34.00 34.54 32.74 34.54 0.0M
2025-04-03 35.98 36.35 35.40 36.09 0.3M
2025-04-02 37.35 38.80 37.26 38.80 0.0M
2025-04-01 37.52 37.52 37.12 37.12 0.0M
2025-03-31 37.97 37.97 37.12 37.52 0.0M
2025-03-28 39.38 39.38 38.28 38.45 0.0M
2025-03-27 40.30 40.81 40.22 40.49 0.0M
2025-03-26 39.25 40.48 39.20 39.90 0.0M
2025-03-25 39.27 39.75 38.70 38.79 0.0M
2025-03-24 37.78 39.27 37.78 39.20 0.0M
2025-03-21 38.32 38.79 38.17 38.46 0.0M
2025-03-20 38.79 38.80 38.06 38.19 0.0M
2025-03-19 41.80 41.80 39.50 39.60 0.0M
2025-03-18 42.00 42.68 41.25 41.40 0.0M
2025-03-17 39.80 41.83 39.80 41.65 0.0M
2025-03-14 39.10 39.10 38.20 38.50 0.0M
2025-03-13 39.04 39.80 39.04 39.10 0.0M
2025-03-12 39.07 39.14 37.46 38.14 0.0M
2025-03-11 38.50 40.00 38.50 39.35 0.3M
2025-03-10 38.90 39.30 38.15 38.84 0.0M
2025-03-07 38.32 39.36 38.30 39.25 0.0M
2025-03-06 38.25 38.50 37.56 38.43 0.0M
2025-03-05 37.98 37.98 37.24 37.84 0.0M
2025-02-28 36.99 36.99 35.71 36.20 0.0M
2025-02-27 37.62 37.64 36.30 37.00 0.1M
2025-02-26 37.28 37.74 36.62 36.93 0.0M
2025-02-25 37.02 37.02 36.01 36.66 0.0M
2025-02-24 36.93 37.40 35.57 36.08 0.0M
2025-02-21 37.90 38.80 37.30 37.69 0.0M
2025-02-20 36.78 38.20 36.10 38.20 0.0M
2025-02-19 36.69 36.88 35.55 35.87 0.0M
2025-02-18 40.00 40.00 36.39 36.45 0.0M
2025-02-17 39.00 39.50 38.50 39.50 0.0M
2025-02-14 40.68 41.00 39.50 39.50 0.0M
2025-02-13 39.05 40.30 38.98 39.60 0.0M
2025-02-12 37.48 38.98 37.39 38.52 0.0M
2025-02-11 38.99 38.99 35.98 36.91 0.0M
2025-02-10 37.82 38.84 37.82 38.60 0.0M
2025-02-07 36.24 37.25 36.24 36.96 0.0M
2025-02-06 37.18 37.18 36.23 36.23 0.1M
2025-02-05 37.50 37.67 36.54 36.56 0.0M
2025-02-04 37.49 38.69 37.35 38.25 0.0M
2025-02-03 36.45 37.63 36.16 36.16 0.0M
2025-01-31 39.61 39.61 37.62 37.80 0.0M
2025-01-30 37.57 40.17 37.57 39.61 0.0M
2025-01-29 38.60 39.03 37.62 39.03 0.0M
2025-01-28 38.00 38.19 36.64 38.14 0.0M
2025-01-27 37.03 38.34 37.03 37.32 0.0M
2025-01-24 35.54 36.70 35.00 36.46 0.0M
2025-01-23 35.10 35.10 34.56 34.70 0.0M
2025-01-22 35.71 35.71 34.81 35.10 0.0M
2025-01-21 36.16 36.21 35.40 35.96 0.0M
2025-01-20 36.25 36.25 35.45 35.49 0.0M
2025-01-17 35.56 36.04 35.56 35.78 0.0M
2025-01-16 35.12 35.12 34.76 34.76 0.0M
2025-01-15 34.90 34.90 34.55 34.77 0.0M
2025-01-14 33.20 34.60 33.20 34.23 0.0M
2025-01-13 34.23 34.36 33.64 33.87 0.0M
2025-01-10 35.00 35.00 33.81 33.89 0.0M
2025-01-09 35.62 35.62 35.00 35.00 0.0M
2025-01-08 36.10 36.10 34.56 35.32 0.0M
2025-01-07 36.73 36.73 35.60 35.74 0.0M
2025-01-06 38.43 38.43 36.36 36.36 0.0M
2025-01-03 36.35 37.28 36.20 37.28 0.0M
2025-01-02 37.14 37.14 36.10 36.40 0.0M