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
2022-12-29 8.00 8.00 8.00 8.00 0.0M
2022-12-28 7.57 7.57 7.55 7.55 0.0M
2022-12-27 7.90 8.25 7.90 8.25 0.0M
2022-12-26 7.85 8.00 7.85 8.00 0.0M
2022-12-23 7.61 7.69 7.61 7.69 0.0M
2022-12-22 8.00 8.00 7.50 8.00 0.0M
2022-12-21 8.00 8.00 8.00 8.00 0.0M
2022-12-20 8.53 8.53 8.53 8.53 0.0M
2022-12-19 8.13 8.13 8.13 8.13 0.0M
2022-12-16 8.00 8.20 8.00 8.20 0.0M
2022-12-15 8.20 8.20 8.20 8.20 0.0M
2022-12-13 8.15 8.15 8.15 8.15 0.0M
2022-12-12 8.32 8.32 8.32 8.32 0.0M
2022-12-06 8.84 8.84 8.84 8.84 0.0M
2022-12-02 8.50 8.50 8.40 8.40 0.0M
2022-11-25 8.87 8.87 8.87 8.87 0.0M
2022-11-22 8.75 8.75 8.75 8.75 0.0M
2022-11-21 8.40 8.40 8.40 8.40 0.0M
2022-11-17 8.70 8.75 8.30 8.75 0.0M
2022-11-16 8.41 8.41 8.41 8.41 0.0M
2022-11-11 8.51 8.51 8.30 8.51 0.0M
2022-11-10 8.50 9.00 8.50 9.00 0.0M
2022-11-09 8.78 8.78 8.78 8.78 0.0M
2022-11-08 9.00 9.27 8.82 8.89 0.0M
2022-11-07 8.69 9.00 8.68 9.00 0.0M
2022-11-04 8.82 8.82 8.82 8.82 0.0M
2022-11-03 8.75 8.82 8.70 8.82 0.0M
2022-11-01 8.83 9.10 8.83 9.10 0.0M
2022-10-31 9.52 9.52 9.30 9.30 0.0M
2022-10-28 8.92 9.02 8.80 8.80 0.0M
2022-10-26 9.10 9.80 9.10 9.59 0.0M
2022-10-25 8.66 9.24 8.65 9.24 0.0M
2022-10-24 8.67 8.75 8.65 8.75 0.0M
2022-10-19 9.20 9.31 9.20 9.31 0.0M
2022-10-18 9.50 9.99 8.62 8.62 0.0M
2022-10-14 8.80 9.30 8.80 9.30 0.0M
2022-10-13 9.19 9.19 9.19 9.19 0.0M
2022-10-11 9.20 9.20 9.20 9.20 0.0M
2022-10-07 8.85 9.00 8.77 8.99 0.0M
2022-10-06 8.79 8.80 8.79 8.80 0.0M
2022-10-05 8.68 8.80 8.68 8.80 0.0M
2022-09-29 8.66 8.74 8.66 8.74 0.0M
2022-09-22 8.70 8.70 8.70 8.70 0.0M
2022-09-21 8.19 8.19 8.19 8.19 0.0M
2022-09-15 8.65 8.65 8.65 8.65 0.0M
2022-09-09 8.40 8.40 8.40 8.40 0.0M
2022-09-08 8.20 8.50 8.20 8.50 0.0M
2022-09-06 8.65 8.65 8.10 8.10 0.0M
2022-09-05 8.61 8.94 8.05 8.06 0.0M
2022-08-31 8.50 8.50 8.50 8.50 0.0M
2022-08-30 8.39 8.50 8.20 8.50 0.0M
2022-08-29 8.15 8.39 8.15 8.39 0.0M
2022-08-26 8.39 8.39 8.39 8.39 0.0M
2022-08-23 8.48 8.49 8.48 8.49 0.0M
2022-08-22 8.48 8.49 8.20 8.20 0.0M
2022-08-19 8.70 8.70 8.17 8.17 0.0M
2022-08-18 8.40 8.75 8.26 8.75 0.0M
2022-08-17 8.38 8.45 8.38 8.45 0.0M
2022-08-16 8.15 8.20 8.15 8.20 0.0M
2022-08-15 8.15 8.15 8.01 8.01 0.0M
2022-08-12 8.38 8.38 8.37 8.37 0.0M
2022-08-11 8.30 8.40 7.90 8.12 0.0M
2022-08-10 8.22 8.22 8.22 8.22 0.0M
2022-08-09 8.20 8.50 8.20 8.21 0.0M
2022-08-08 8.29 8.50 8.29 8.50 0.0M
2022-08-05 8.06 8.06 8.04 8.04 0.0M
2022-08-04 8.35 8.40 8.05 8.40 0.0M
2022-08-03 7.95 8.45 7.95 8.45 0.0M
2022-08-01 8.00 8.00 8.00 8.00 0.0M
2022-07-29 8.22 8.22 8.18 8.18 0.0M
2022-07-27 8.80 8.80 8.51 8.61 0.0M
2022-07-25 8.75 8.94 8.75 8.94 0.0M
2022-07-22 9.06 9.30 8.50 8.50 0.0M
2022-07-19 8.90 8.90 8.90 8.90 0.0M
2022-07-14 8.35 8.50 8.00 8.50 0.0M
2022-07-11 7.85 8.00 7.85 8.00 0.0M
2022-07-08 7.85 7.85 7.85 7.85 0.0M
2022-07-07 8.48 8.50 8.48 8.50 0.0M
2022-06-21 8.60 8.60 8.60 8.60 0.0M
2022-06-20 8.00 8.30 8.00 8.30 0.0M
2022-06-17 8.02 8.02 8.00 8.00 0.0M
2022-06-15 8.03 8.18 8.03 8.18 0.0M
2022-06-09 9.00 9.00 8.50 8.50 0.0M
2022-06-08 8.55 9.09 8.50 8.52 0.0M
2022-06-03 8.78 9.30 8.60 9.30 0.0M
2022-06-01 8.78 8.78 8.70 8.70 0.0M
2022-05-31 8.38 8.75 8.38 8.75 0.0M
2022-05-26 9.00 9.00 9.00 9.00 0.0M
2022-05-25 8.50 8.50 8.49 8.49 0.0M
2022-05-18 8.56 9.00 8.55 9.00 0.0M
2022-05-17 8.70 8.70 8.50 8.52 0.0M
2022-05-16 9.00 9.00 9.00 9.00 0.0M
2022-05-04 9.25 9.25 9.25 9.25 0.0M
2022-05-02 9.22 9.22 9.22 9.22 0.0M
2022-04-27 9.84 9.84 9.21 9.60 0.0M
2022-04-25 9.29 9.50 9.25 9.50 0.0M
2022-04-22 9.40 9.40 9.40 9.40 0.0M
2022-04-20 9.50 9.50 9.50 9.50 0.0M
2022-04-18 9.64 9.64 9.64 9.64 0.0M
2022-04-14 9.45 9.45 9.45 9.45 0.0M
2022-04-13 9.40 9.65 9.19 9.19 0.0M
2022-04-12 9.31 9.31 9.31 9.31 0.0M
2022-04-06 9.23 9.30 9.21 9.27 0.0M
2022-04-05 9.32 9.74 9.32 9.74 0.0M
2022-04-04 9.60 9.84 9.21 9.61 0.0M
2022-04-01 9.99 10.00 9.99 10.00 0.0M
2022-03-31 9.70 10.00 9.70 9.70 0.0M
2022-03-29 9.38 9.70 9.38 9.70 0.0M
2022-03-28 9.50 9.72 9.41 9.41 0.0M
2022-03-17 9.35 9.98 9.35 9.98 0.0M
2022-03-10 9.50 10.00 9.50 10.00 0.0M
2022-03-09 9.80 9.80 9.25 9.79 0.0M
2022-03-08 9.17 9.45 9.16 9.16 0.0M
2022-03-04 9.30 9.70 9.26 9.70 0.0M
2022-03-03 9.40 9.59 9.40 9.59 0.0M
2022-02-25 9.12 9.12 9.12 9.12 0.0M
2022-02-24 9.07 9.55 9.03 9.55 0.0M
2022-02-23 9.51 9.75 9.40 9.44 0.0M
2022-02-22 9.63 9.63 9.63 9.63 0.0M
2022-02-18 9.78 9.78 9.15 9.75 0.0M
2022-02-15 9.90 9.90 9.90 9.90 0.0M
2022-02-14 9.90 9.90 9.90 9.90 0.0M
2022-02-08 9.99 10.30 9.90 9.90 0.0M
2022-02-07 9.91 10.00 9.00 10.00 0.0M
2022-02-04 9.90 10.00 9.90 9.91 0.0M
2022-02-03 9.66 10.00 9.63 10.00 0.0M
2022-02-02 10.00 10.01 10.00 10.01 0.0M
2022-02-01 10.00 10.00 9.80 9.80 0.0M
2022-01-28 9.99 9.99 9.99 9.99 0.0M
2022-01-27 9.92 10.00 9.81 9.99 0.0M
2022-01-25 9.92 9.92 9.92 9.92 0.0M
2022-01-24 10.10 10.10 10.10 10.10 0.0M
2022-01-21 10.03 10.03 10.03 10.03 0.0M
2022-01-19 10.15 10.15 10.15 10.15 0.0M
2022-01-18 10.22 10.23 10.20 10.20 0.0M
2022-01-17 10.00 10.65 10.00 10.01 0.0M
2022-01-14 10.10 10.64 10.10 10.64 0.0M
2022-01-13 10.00 10.60 10.00 10.60 0.0M
2022-01-10 10.03 10.75 10.00 10.75 0.0M
2022-01-05 10.58 10.89 10.55 10.60 0.0M