Bardella Pref

BDLL4
🏛️ brazil →
6.90
Last Update: 2025-09-30
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
2021-12-28 11.50 11.50 11.50 11.50 0.0M
2021-12-20 10.50 11.00 10.50 11.00 0.0M
2021-12-17 11.12 11.12 11.00 11.00 0.0M
2021-12-16 11.00 11.40 10.91 11.40 0.0M
2021-12-15 11.40 11.40 10.90 11.35 0.0M
2021-12-14 11.50 11.50 10.70 10.70 0.0M
2021-12-13 11.00 11.30 11.00 11.30 0.0M
2021-12-10 10.50 10.99 10.40 10.99 0.0M
2021-12-08 10.56 11.00 10.50 11.00 0.0M
2021-12-06 10.50 11.00 10.50 11.00 0.0M
2021-12-03 10.50 11.45 10.50 10.89 0.0M
2021-12-02 10.89 10.90 10.89 10.90 0.0M
2021-11-30 11.00 11.00 10.21 10.90 0.0M
2021-11-26 10.10 10.98 10.10 10.98 0.0M
2021-11-25 10.95 10.95 10.95 10.95 0.0M
2021-11-24 10.95 10.95 10.95 10.95 0.0M
2021-11-22 10.00 10.70 10.00 10.70 0.0M
2021-11-18 10.41 10.41 10.29 10.29 0.0M
2021-11-16 10.70 11.00 10.58 10.58 0.0M
2021-11-12 10.45 11.30 10.45 10.70 0.0M
2021-11-11 10.80 11.75 10.60 10.60 0.0M
2021-11-09 10.20 10.61 10.20 10.61 0.0M
2021-11-08 10.20 10.20 10.20 10.20 0.0M
2021-11-03 10.80 10.80 10.80 10.80 0.0M
2021-11-01 10.28 10.40 10.00 10.40 0.0M
2021-10-29 10.61 10.61 10.60 10.61 0.0M
2021-10-22 10.65 11.35 10.65 11.35 0.0M
2021-10-21 10.99 11.74 10.94 10.94 0.0M
2021-10-20 11.75 11.75 11.75 11.75 0.0M
2021-10-19 11.15 11.77 11.15 11.77 0.0M
2021-10-18 10.85 10.99 10.50 10.99 0.0M
2021-10-15 11.00 11.13 11.00 11.00 0.0M
2021-10-14 10.90 11.00 10.90 11.00 0.0M
2021-10-13 11.29 11.29 11.29 11.29 0.0M
2021-10-11 11.25 11.30 11.25 11.27 0.0M
2021-10-08 11.18 11.18 11.18 11.18 0.0M
2021-10-07 11.40 11.55 11.26 11.55 0.0M
2021-10-06 12.15 12.15 11.10 11.10 0.0M
2021-10-05 11.32 11.99 11.32 11.45 0.0M
2021-10-04 12.00 12.00 11.45 12.00 0.0M
2021-10-01 11.70 12.00 11.70 12.00 0.0M
2021-09-30 11.50 11.90 11.50 11.80 0.0M
2021-09-28 11.36 11.36 11.36 11.36 0.0M
2021-09-27 11.56 11.95 11.56 11.95 0.0M
2021-09-24 11.29 11.48 11.28 11.48 0.0M
2021-09-23 11.30 11.56 11.30 11.56 0.0M
2021-09-20 10.50 11.31 10.50 11.31 0.0M
2021-09-16 11.11 11.59 11.11 11.15 0.0M
2021-09-15 11.10 11.11 11.10 11.11 0.0M
2021-09-14 11.00 11.68 11.00 11.12 0.0M
2021-09-13 10.87 11.25 10.87 11.12 0.0M
2021-09-10 11.00 11.72 11.00 11.00 0.0M
2021-09-08 11.00 11.00 11.00 11.00 0.0M
2021-09-06 11.14 11.38 11.00 11.38 0.0M
2021-09-03 11.01 11.01 11.00 11.00 0.0M
2021-09-02 11.48 11.50 11.47 11.47 0.0M
2021-09-01 11.30 11.41 11.30 11.41 0.0M
2021-08-31 11.10 11.30 11.00 11.30 0.0M
2021-08-30 11.30 11.30 11.16 11.30 0.0M
2021-08-27 11.32 11.39 11.32 11.39 0.0M
2021-08-25 11.46 11.46 11.46 11.46 0.0M
2021-08-24 11.00 11.46 11.00 11.46 0.0M
2021-08-23 11.10 11.10 11.03 11.03 0.0M
2021-08-19 11.48 11.48 11.48 11.48 0.0M
2021-08-17 11.28 11.28 11.20 11.20 0.0M
2021-08-16 11.54 11.54 11.29 11.29 0.0M
2021-08-13 11.35 11.54 11.35 11.54 0.0M
2021-08-12 11.39 11.39 11.37 11.37 0.0M
2021-08-11 11.47 11.47 11.35 11.39 0.0M
2021-08-10 11.31 12.05 11.30 11.61 0.0M
2021-08-09 11.58 11.58 11.58 11.58 0.0M
2021-08-06 11.58 11.58 11.58 11.58 0.0M
2021-08-05 11.55 11.58 11.55 11.58 0.0M
2021-08-04 11.60 11.70 11.54 11.70 0.0M
2021-08-03 11.55 11.55 11.52 11.52 0.0M
2021-08-02 11.71 11.71 11.55 11.55 0.0M
2021-07-30 11.90 12.33 11.75 11.75 0.0M
2021-07-29 11.91 11.99 11.75 11.90 0.0M
2021-07-28 11.93 11.94 11.91 11.91 0.0M
2021-07-27 12.00 12.02 11.85 12.01 0.0M
2021-07-26 12.55 12.69 12.00 12.00 0.0M
2021-07-23 13.10 14.19 12.60 12.70 0.1M
2021-07-22 13.00 13.00 13.00 13.00 0.0M
2021-07-21 12.35 13.50 12.30 12.80 0.0M
2021-07-20 12.53 12.56 12.50 12.50 0.0M
2021-07-19 12.60 12.99 12.41 12.54 0.0M
2021-07-16 12.75 12.75 12.75 12.75 0.0M
2021-07-15 13.60 13.60 12.75 12.75 0.0M
2021-07-14 12.51 13.60 12.40 13.60 0.0M
2021-07-13 12.35 12.50 12.35 12.50 0.0M
2021-07-08 12.50 12.50 12.50 12.50 0.0M
2021-07-07 12.66 12.80 12.60 12.80 0.0M
2021-07-06 12.55 12.70 12.50 12.65 0.0M
2021-07-05 12.90 13.15 12.50 12.70 0.0M
2021-07-02 13.05 13.08 13.05 13.05 0.0M
2021-07-01 13.51 13.75 13.10 13.10 0.0M
2021-06-30 13.51 13.51 13.51 13.51 0.0M
2021-06-29 13.10 13.35 13.00 13.35 0.0M
2021-06-28 13.50 13.50 13.14 13.20 0.0M
2021-06-25 13.88 14.35 13.55 13.55 0.0M
2021-06-24 14.42 14.75 14.05 14.50 0.0M
2021-06-23 14.10 15.07 13.83 14.89 0.0M
2021-06-22 14.01 15.20 14.01 14.26 0.0M
2021-06-21 13.76 14.20 13.50 14.00 0.0M
2021-06-18 14.23 14.55 13.70 13.93 0.0M
2021-06-17 13.95 14.20 13.60 14.10 0.0M
2021-06-16 13.50 13.95 13.10 13.95 0.0M
2021-06-15 12.70 14.34 12.70 14.10 0.0M
2021-06-14 12.85 13.08 12.55 12.80 0.0M
2021-06-11 13.70 13.70 12.80 12.85 0.0M
2021-06-10 16.05 16.05 13.47 13.81 0.1M
2021-06-09 9.99 16.50 9.80 16.50 0.1M
2021-06-08 9.80 10.13 9.71 9.83 0.0M
2021-06-07 9.93 9.93 9.90 9.90 0.0M
2021-06-04 9.95 9.95 9.81 9.81 0.0M
2021-06-02 10.20 10.20 9.82 9.85 0.0M
2021-06-01 10.09 10.11 9.90 10.11 0.0M
2021-05-31 10.11 10.11 9.97 10.09 0.0M
2021-05-28 9.95 10.04 9.95 10.04 0.0M
2021-05-27 10.15 10.15 9.86 9.95 0.0M
2021-05-26 10.09 10.09 9.90 10.09 0.0M
2021-05-25 10.44 10.44 10.00 10.21 0.0M
2021-05-24 10.24 10.36 10.24 10.36 0.0M
2021-05-21 10.29 10.29 10.19 10.23 0.0M
2021-05-20 10.49 10.56 10.19 10.56 0.0M
2021-05-19 10.57 10.57 10.23 10.23 0.0M
2021-05-18 10.05 10.59 10.00 10.58 0.0M
2021-05-17 10.12 10.27 10.01 10.01 0.0M
2021-05-14 10.11 10.37 10.00 10.05 0.0M
2021-05-13 10.02 10.84 10.00 10.15 0.0M
2021-05-12 10.20 10.41 10.00 10.02 0.0M
2021-05-11 10.12 11.24 10.12 10.20 0.0M
2021-05-10 9.83 10.05 9.83 9.84 0.0M
2021-05-07 9.90 10.02 9.90 9.90 0.0M
2021-05-06 9.92 10.17 9.80 9.80 0.0M
2021-05-05 9.83 10.17 9.83 10.00 0.0M
2021-05-04 9.92 10.05 9.82 9.82 0.0M
2021-05-03 10.00 10.18 9.82 10.00 0.0M
2021-04-30 10.00 10.08 10.00 10.00 0.0M
2021-04-29 10.00 10.16 9.92 9.92 0.0M
2021-04-28 10.00 10.27 9.90 9.91 0.0M
2021-04-27 10.00 10.12 9.90 9.90 0.0M
2021-04-26 10.02 10.24 10.00 10.00 0.0M
2021-04-23 9.91 10.01 9.84 10.01 0.0M
2021-04-22 10.55 10.57 9.90 9.90 0.0M
2021-04-20 9.70 10.39 9.70 10.13 0.0M
2021-04-19 9.88 10.15 9.66 9.76 0.0M
2021-04-16 10.06 10.06 9.60 9.80 0.0M
2021-04-15 10.06 10.16 9.53 10.14 0.0M
2021-04-14 10.20 10.69 10.02 10.21 0.0M
2021-04-13 10.37 11.09 10.24 10.44 0.0M
2021-04-12 11.22 11.80 10.50 10.50 0.0M
2021-04-09 10.64 13.84 10.57 10.91 0.2M
2021-04-08 10.19 12.39 10.08 10.42 0.1M
2021-04-07 9.10 12.00 9.10 12.00 0.0M
2021-04-06 9.10 9.10 9.10 9.10 0.0M
2021-04-05 9.04 9.14 9.00 9.14 0.0M
2021-04-01 9.88 9.89 9.02 9.04 0.0M
2021-03-31 8.95 9.10 8.80 9.10 0.0M
2021-03-30 9.25 9.25 8.95 8.95 0.0M
2021-03-29 9.00 9.00 9.00 9.00 0.0M
2021-03-26 8.90 9.20 8.90 9.20 0.0M
2021-03-25 9.00 9.00 9.00 9.00 0.0M
2021-03-24 9.00 9.05 9.00 9.00 0.0M
2021-03-23 8.91 8.91 8.90 8.90 0.0M
2021-03-22 8.86 9.30 8.85 9.30 0.0M
2021-03-19 9.01 9.32 8.79 8.79 0.0M
2021-03-18 9.07 9.07 8.96 9.01 0.0M
2021-03-17 9.07 9.07 9.07 9.07 0.0M
2021-03-16 9.18 9.40 8.91 8.96 0.0M
2021-03-15 8.85 9.48 8.79 9.29 0.0M
2021-03-12 9.81 9.90 8.79 8.79 0.0M
2021-03-11 9.85 9.99 9.60 9.97 0.0M
2021-03-10 9.70 9.94 9.56 9.75 0.0M
2021-03-09 9.99 10.25 9.56 9.56 0.0M
2021-03-08 10.00 10.30 8.79 9.52 0.1M
2021-03-05 11.23 11.30 10.00 10.02 0.0M
2021-03-04 11.00 11.00 10.70 10.84 0.0M
2021-03-03 10.87 11.39 10.70 11.24 0.0M
2021-03-02 10.85 11.70 10.85 11.00 0.0M
2021-03-01 10.32 10.85 10.30 10.85 0.0M
2021-02-26 10.60 10.85 10.42 10.85 0.0M
2021-02-25 11.25 11.26 10.45 10.68 0.0M
2021-02-24 10.50 11.20 10.41 11.20 0.0M
2021-02-23 11.25 11.30 10.80 10.85 0.0M
2021-02-22 11.80 11.80 10.80 11.25 0.0M
2021-02-19 11.08 12.24 10.75 12.04 0.0M
2021-02-18 10.73 11.21 10.59 11.21 0.0M
2021-02-17 10.70 10.73 10.70 10.73 0.0M
2021-02-12 10.70 11.50 10.60 11.25 0.0M
2021-02-11 10.40 11.25 10.39 10.70 0.0M
2021-02-10 10.50 11.45 10.22 10.27 0.0M
2021-02-09 10.23 11.35 10.23 10.55 0.0M
2021-02-08 10.67 10.67 10.66 10.66 0.0M
2021-02-05 10.80 10.80 10.48 10.80 0.0M
2021-02-04 10.50 10.80 10.50 10.80 0.0M
2021-02-03 10.77 10.87 10.77 10.87 0.0M
2021-02-02 10.30 10.30 10.30 10.30 0.0M
2021-02-01 10.30 10.35 10.30 10.35 0.0M
2021-01-29 10.31 10.37 10.20 10.20 0.0M
2021-01-28 10.77 10.87 10.55 10.55 0.0M
2021-01-27 10.39 10.90 10.39 10.64 0.0M
2021-01-26 10.28 10.39 10.20 10.22 0.0M
2021-01-22 10.25 10.50 10.25 10.25 0.0M
2021-01-21 10.71 10.71 10.35 10.38 0.0M
2021-01-20 10.77 10.77 10.71 10.71 0.0M
2021-01-19 11.05 11.05 10.77 10.77 0.0M
2021-01-18 11.15 11.50 11.00 11.05 0.0M
2021-01-15 11.21 11.75 11.00 11.51 0.0M
2021-01-14 11.98 12.46 11.12 11.40 0.0M
2021-01-13 11.05 12.30 10.82 11.98 0.0M
2021-01-12 10.78 11.70 10.57 10.99 0.0M
2021-01-11 10.45 10.80 10.30 10.30 0.0M
2021-01-08 10.93 11.49 10.40 10.40 0.0M
2021-01-07 10.84 10.84 10.30 10.44 0.0M
2021-01-06 10.26 10.95 10.25 10.39 0.0M
2021-01-05 10.40 10.90 10.28 10.52 0.0M
2021-01-04 10.82 10.82 10.45 10.45 0.0M