Banese Pref

BGIP4
🏛️ brazil →
29.00
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
2021-12-29 24.40 24.40 24.40 24.40 0.0M
2021-12-27 24.45 24.45 24.45 24.45 0.0M
2021-12-17 23.99 24.40 23.99 24.40 0.0M
2021-12-16 23.40 23.40 23.40 23.40 0.0M
2021-12-15 24.59 24.99 24.40 24.40 0.0M
2021-12-14 23.70 24.25 23.70 24.25 0.0M
2021-12-13 23.46 23.46 23.46 23.46 0.0M
2021-12-10 23.00 23.45 23.00 23.45 0.0M
2021-12-09 23.00 23.00 23.00 23.00 0.0M
2021-12-08 23.72 23.72 23.72 23.72 0.0M
2021-12-06 22.72 23.49 22.72 23.49 0.0M
2021-12-02 22.72 22.72 22.72 22.72 0.0M
2021-12-01 23.29 23.30 22.70 22.70 0.0M
2021-11-30 22.99 23.30 22.99 23.30 0.0M
2021-11-26 23.00 23.00 23.00 23.00 0.0M
2021-11-22 22.50 22.50 22.50 22.50 0.0M
2021-11-19 22.70 23.00 22.70 23.00 0.0M
2021-11-17 23.00 23.02 22.70 22.70 0.0M
2021-11-16 22.80 22.80 22.80 22.80 0.0M
2021-11-12 23.00 23.00 23.00 23.00 0.0M
2021-11-11 22.40 23.00 22.40 23.00 0.0M
2021-11-10 22.40 23.23 22.40 23.05 0.0M
2021-11-09 22.40 22.40 22.40 22.40 0.0M
2021-11-08 22.43 22.43 22.40 22.40 0.0M
2021-11-05 22.42 22.42 22.42 22.42 0.0M
2021-11-03 22.50 22.50 22.50 22.50 0.0M
2021-10-28 22.54 22.54 22.50 22.50 0.0M
2021-10-27 22.53 22.53 22.53 22.53 0.0M
2021-10-22 22.66 22.66 22.53 22.53 0.0M
2021-10-21 23.55 23.55 23.55 23.55 0.0M
2021-10-19 23.04 24.20 23.04 24.20 0.0M
2021-10-18 23.50 24.15 23.50 24.15 0.0M
2021-10-15 23.40 24.00 23.40 24.00 0.0M
2021-10-14 22.81 23.10 22.81 23.10 0.0M
2021-10-11 23.10 23.10 23.10 23.10 0.0M
2021-10-08 23.10 23.10 23.10 23.10 0.0M
2021-10-07 23.48 23.48 23.48 23.48 0.0M
2021-10-06 23.00 23.00 22.55 22.99 0.0M
2021-10-04 22.65 22.65 22.65 22.65 0.0M
2021-10-01 22.75 22.75 22.75 22.75 0.0M
2021-09-29 23.70 23.70 22.56 22.56 0.0M
2021-09-28 23.00 24.48 23.00 23.80 0.0M
2021-09-27 23.86 24.97 23.86 23.89 0.0M
2021-09-24 23.40 23.40 23.40 23.40 0.0M
2021-09-23 23.20 23.20 23.20 23.20 0.0M
2021-09-20 23.01 23.01 23.01 23.01 0.0M
2021-09-16 23.25 23.32 23.25 23.32 0.0M
2021-09-15 23.10 23.10 23.10 23.10 0.0M
2021-09-14 23.15 23.40 23.15 23.40 0.0M
2021-09-13 23.45 23.45 23.35 23.35 0.0M
2021-09-10 23.00 23.20 23.00 23.20 0.0M
2021-09-09 22.82 22.82 22.60 22.80 0.0M
2021-09-08 22.82 22.82 22.80 22.80 0.0M
2021-09-06 23.25 23.30 23.25 23.30 0.0M
2021-09-03 23.30 23.30 23.30 23.30 0.0M
2021-09-02 23.11 23.11 23.11 23.11 0.0M
2021-09-01 23.70 23.70 23.70 23.70 0.0M
2021-08-31 23.20 23.50 23.20 23.50 0.0M
2021-08-30 22.90 22.90 22.90 22.90 0.0M
2021-08-26 22.85 22.85 22.85 22.85 0.0M
2021-08-25 22.75 23.10 22.74 22.76 0.0M
2021-08-24 22.75 23.40 22.75 23.00 0.0M
2021-08-23 23.35 23.41 23.35 23.40 0.0M
2021-08-20 22.72 22.74 22.72 22.74 0.0M
2021-08-19 23.16 23.16 22.70 22.80 0.0M
2021-08-18 23.69 24.69 23.50 24.20 0.0M
2021-08-17 23.10 23.69 22.99 23.00 0.0M
2021-08-16 23.06 23.06 22.99 22.99 0.0M
2021-08-13 23.10 23.10 23.10 23.10 0.0M
2021-08-10 23.48 23.48 22.97 22.97 0.0M
2021-08-09 23.54 23.89 23.54 23.89 0.0M
2021-08-06 23.50 23.50 23.50 23.50 0.0M
2021-08-04 23.81 23.81 23.81 23.81 0.0M
2021-08-03 23.69 23.90 23.69 23.90 0.0M
2021-08-02 23.59 23.70 23.25 23.70 0.0M
2021-07-30 23.70 23.70 23.70 23.70 0.0M
2021-07-29 23.16 23.16 23.16 23.16 0.0M
2021-07-28 23.05 23.05 23.05 23.05 0.0M
2021-07-27 23.30 23.35 23.20 23.35 0.0M
2021-07-26 23.31 23.31 23.31 23.31 0.0M
2021-07-23 23.08 23.31 23.00 23.05 0.0M
2021-07-22 23.14 23.15 23.14 23.15 0.0M
2021-07-20 23.00 23.20 22.80 23.20 0.0M
2021-07-16 23.20 23.20 23.20 23.20 0.0M
2021-07-15 23.11 23.11 22.86 22.86 0.0M
2021-07-14 23.02 23.31 23.00 23.01 0.0M
2021-07-13 23.30 23.35 23.11 23.13 0.0M
2021-07-12 23.65 24.00 23.50 23.51 0.0M
2021-07-08 23.65 23.65 23.50 23.50 0.0M
2021-07-07 23.80 24.28 23.62 24.28 0.0M
2021-07-06 24.37 24.37 24.36 24.36 0.0M
2021-07-05 24.44 24.44 24.44 24.44 0.0M
2021-07-02 24.39 24.40 24.00 24.00 0.0M
2021-07-01 24.55 24.97 23.70 24.01 0.0M
2021-06-30 24.31 24.98 24.31 24.98 0.0M
2021-06-29 25.00 25.00 25.00 25.00 0.0M
2021-06-28 25.00 25.00 25.00 25.00 0.0M
2021-06-25 25.23 25.38 25.23 25.38 0.0M
2021-06-24 24.72 25.17 24.72 25.17 0.0M
2021-06-23 25.00 25.37 25.00 25.29 0.0M
2021-06-22 25.02 25.39 24.98 25.39 0.0M
2021-06-21 25.11 25.39 25.02 25.39 0.0M
2021-06-17 25.02 25.80 25.02 25.80 0.0M
2021-06-16 25.61 25.69 25.50 25.69 0.0M
2021-06-15 25.99 26.03 25.99 26.02 0.0M
2021-06-11 26.00 26.08 25.99 25.99 0.0M
2021-06-10 25.97 25.97 25.97 25.97 0.0M
2021-06-09 25.91 26.20 25.79 26.19 0.0M
2021-06-08 26.05 26.29 25.94 26.29 0.0M
2021-06-07 25.98 26.70 25.89 26.31 0.0M
2021-06-04 24.77 26.00 24.76 26.00 0.0M
2021-06-02 24.93 25.23 24.84 25.23 0.0M
2021-06-01 24.00 24.77 24.00 24.76 0.0M
2021-05-31 23.48 24.54 23.48 24.29 0.0M
2021-05-28 23.25 23.25 23.19 23.19 0.0M
2021-05-27 22.67 23.25 22.67 23.25 0.0M
2021-05-26 22.67 22.80 22.50 22.80 0.0M
2021-05-25 22.99 23.10 22.99 23.10 0.0M
2021-05-24 22.98 22.98 22.90 22.90 0.0M
2021-05-21 23.13 23.13 23.13 23.13 0.0M
2021-05-20 22.59 23.33 22.20 23.29 0.0M
2021-05-19 22.21 22.60 22.21 22.27 0.0M
2021-05-17 22.49 22.68 22.10 22.11 0.0M
2021-05-13 21.99 22.00 21.99 22.00 0.0M
2021-05-12 22.61 22.61 21.90 22.00 0.0M
2021-05-10 22.68 22.68 22.68 22.68 0.0M
2021-05-07 22.69 22.69 22.60 22.68 0.0M
2021-05-06 22.30 22.40 22.16 22.40 0.0M
2021-05-05 22.09 22.29 22.09 22.29 0.0M
2021-05-04 22.09 22.09 22.09 22.09 0.0M
2021-05-03 22.00 22.00 21.90 21.90 0.0M
2021-04-29 21.90 22.00 21.88 22.00 0.0M
2021-04-27 22.01 22.29 21.99 22.23 0.0M
2021-04-26 22.45 22.45 22.30 22.30 0.0M
2021-04-23 22.49 22.49 22.46 22.46 0.0M
2021-04-22 22.48 22.48 21.90 22.00 0.0M
2021-04-20 22.58 23.24 22.30 22.42 0.0M
2021-04-19 22.63 22.63 22.56 22.58 0.0M
2021-04-16 22.20 22.55 22.20 22.55 0.0M
2021-04-15 22.07 22.10 22.06 22.10 0.0M
2021-04-13 22.12 22.12 22.10 22.10 0.0M
2021-04-12 22.41 22.58 22.40 22.56 0.0M
2021-04-09 22.25 22.30 22.24 22.30 0.0M
2021-04-07 22.03 22.23 22.02 22.19 0.0M
2021-04-06 22.39 22.39 22.08 22.08 0.0M
2021-04-05 22.00 22.49 22.00 22.49 0.0M
2021-04-01 22.00 22.06 22.00 22.06 0.0M
2021-03-31 22.01 22.28 22.00 22.04 0.0M
2021-03-30 21.92 21.92 21.92 21.92 0.0M
2021-03-29 22.21 22.21 21.90 21.92 0.0M
2021-03-26 22.56 22.60 22.56 22.60 0.0M
2021-03-25 22.30 22.64 22.30 22.64 0.0M
2021-03-24 22.30 22.40 22.19 22.19 0.0M
2021-03-23 22.28 22.36 22.28 22.36 0.0M
2021-03-22 23.14 23.14 22.24 22.24 0.0M
2021-03-19 23.00 23.60 23.00 23.60 0.0M
2021-03-18 22.81 23.20 22.81 23.00 0.0M
2021-03-17 22.66 22.66 22.66 22.66 0.0M
2021-03-16 23.35 23.35 22.74 22.74 0.0M
2021-03-15 23.37 23.39 23.37 23.39 0.0M
2021-03-12 22.80 22.80 22.60 22.60 0.0M
2021-03-11 22.65 23.79 22.47 22.47 0.0M
2021-03-10 21.41 22.49 21.41 22.00 0.0M
2021-03-09 23.90 23.90 22.00 22.00 0.0M
2021-03-08 23.30 23.32 22.70 22.70 0.0M
2021-03-05 23.75 23.75 23.30 23.35 0.0M
2021-03-04 23.60 23.82 23.30 23.44 0.0M
2021-03-03 24.79 25.90 24.30 25.40 0.0M
2021-03-02 24.83 24.83 23.00 24.28 0.0M
2021-03-01 23.98 24.88 23.98 24.33 0.0M
2021-02-26 23.20 23.20 22.67 22.67 0.0M
2021-02-25 23.91 23.91 23.91 23.91 0.0M
2021-02-23 24.00 24.00 24.00 24.00 0.0M
2021-02-22 24.15 24.15 23.90 24.00 0.0M
2021-02-19 24.54 24.54 24.54 24.54 0.0M
2021-02-18 24.95 24.95 24.54 24.54 0.0M
2021-02-17 24.57 25.30 24.00 24.00 0.0M
2021-02-12 24.31 24.69 24.31 24.56 0.0M
2021-02-11 24.62 25.40 24.62 25.40 0.0M
2021-02-10 24.82 24.82 24.26 24.26 0.0M
2021-02-09 25.09 25.54 24.92 25.54 0.0M
2021-02-08 25.36 25.36 25.00 25.00 0.0M
2021-02-05 25.27 25.28 25.27 25.28 0.0M
2021-02-04 24.70 25.00 24.45 25.00 0.0M
2021-02-03 24.56 24.99 24.46 24.74 0.0M
2021-02-02 25.25 25.25 25.09 25.09 0.0M
2021-02-01 25.25 25.48 25.00 25.48 0.0M
2021-01-28 25.09 26.75 25.09 25.50 0.0M
2021-01-27 26.15 26.15 24.30 24.75 0.0M
2021-01-26 25.50 25.50 24.90 25.27 0.0M
2021-01-22 25.81 25.81 25.49 25.49 0.0M
2021-01-20 26.49 26.50 26.40 26.40 0.0M
2021-01-19 26.00 26.00 26.00 26.00 0.0M
2021-01-18 26.05 26.05 26.02 26.02 0.0M
2021-01-15 26.01 26.02 26.01 26.02 0.0M
2021-01-14 26.79 26.79 26.10 26.64 0.0M
2021-01-13 25.95 26.48 25.64 25.64 0.0M
2021-01-12 26.50 26.50 26.00 26.00 0.0M
2021-01-11 26.09 26.10 26.09 26.10 0.0M
2021-01-08 26.50 26.50 26.50 26.50 0.0M
2021-01-07 26.78 26.80 26.78 26.80 0.0M
2021-01-05 26.50 26.50 26.50 26.50 0.0M
2021-01-04 26.48 26.99 25.91 26.99 0.0M