BBVA DRC

BILB34
🏛️ brazil →
102.90
Last Update: 2025-10-03
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
2024-12-27 60.24 60.24 60.24 60.24 0.0M
2024-12-26 59.88 60.60 59.88 60.60 0.0M
2024-12-23 58.90 60.00 58.90 60.00 0.0M
2024-12-20 59.34 59.34 58.90 58.90 0.0M
2024-12-19 60.50 60.50 56.00 59.22 0.0M
2024-12-18 61.80 61.80 61.56 61.56 0.0M
2024-12-17 61.98 62.16 61.50 61.50 0.0M
2024-12-16 62.34 62.64 62.10 62.10 0.0M
2024-12-13 61.38 61.38 61.38 61.38 0.0M
2024-12-12 60.18 60.50 60.18 60.50 0.0M
2024-12-11 60.48 60.48 60.00 60.00 0.0M
2024-12-10 60.96 60.96 60.96 60.96 0.0M
2024-12-09 61.50 61.50 61.32 61.32 0.0M
2024-12-06 61.50 61.62 61.08 61.20 0.0M
2024-12-05 59.60 60.96 59.60 60.72 0.0M
2024-12-04 58.79 58.79 58.50 58.50 0.0M
2024-12-03 57.96 58.20 57.96 58.20 0.0M
2024-12-02 58.14 58.14 51.41 57.42 0.0M
2024-11-29 56.22 60.00 56.22 58.14 0.0M
2024-11-27 53.03 54.50 53.03 54.50 0.0M
2024-11-26 54.90 54.90 54.12 54.12 0.0M
2024-11-25 56.57 56.57 56.22 56.22 0.0M
2024-11-21 56.70 56.70 56.16 56.58 0.0M
2024-11-19 56.64 57.18 56.64 57.18 0.0M
2024-11-18 56.70 57.54 56.70 57.30 0.0M
2024-11-13 54.75 54.75 54.34 54.35 0.0M
2024-11-11 57.48 57.48 56.94 56.94 0.0M
2024-11-08 56.82 56.82 56.82 56.82 0.0M
2024-11-07 56.70 57.45 56.65 56.65 0.0M
2024-11-06 56.50 56.50 54.75 54.90 0.0M
2024-11-05 60.66 60.66 60.66 60.66 0.0M
2024-11-04 59.51 60.90 59.51 59.70 0.0M
2024-11-01 58.56 59.40 58.56 59.39 0.0M
2024-10-31 57.14 57.66 57.12 57.66 0.0M
2024-10-30 56.36 56.36 56.16 56.36 0.0M
2024-10-29 55.62 56.04 55.62 55.80 0.0M
2024-10-28 55.74 55.74 55.74 55.74 0.0M
2024-10-25 55.90 55.90 55.80 55.80 0.0M
2024-10-24 55.92 55.92 55.72 55.72 0.0M
2024-10-23 56.28 56.34 56.28 56.34 0.0M
2024-10-22 56.34 56.34 56.34 56.34 0.0M
2024-10-21 56.09 56.28 56.00 56.00 0.0M
2024-10-18 57.24 57.24 57.24 57.24 0.0M
2024-10-17 56.80 56.80 55.86 55.86 0.0M
2024-10-16 56.94 56.94 56.94 56.94 0.0M
2024-10-15 57.36 57.66 57.36 57.42 0.0M
2024-10-14 56.94 57.48 56.88 57.36 0.0M
2024-10-11 57.24 57.59 56.64 56.64 0.0M
2024-10-10 57.21 57.21 55.92 55.92 0.0M
2024-10-09 56.37 57.00 56.25 56.64 0.0M
2024-10-08 58.02 61.00 57.89 61.00 0.0M
2024-10-07 57.30 57.94 56.96 57.94 0.0M
2024-10-04 55.48 57.36 55.43 57.30 0.0M
2024-10-03 55.19 55.31 54.84 54.96 0.0M
2024-10-02 63.34 63.34 53.75 54.49 0.0M
2024-10-01 55.83 55.83 51.70 55.07 0.0M
2024-09-30 58.29 58.29 58.29 58.29 0.0M
2024-09-27 59.40 59.40 58.70 58.70 0.0M
2024-09-26 59.05 59.09 59.05 59.09 0.0M
2024-09-25 57.82 57.82 57.55 57.55 0.0M
2024-09-24 57.82 57.82 57.45 57.45 0.0M
2024-09-23 57.76 59.17 57.76 58.62 0.0M
2024-09-20 58.41 58.94 58.41 58.94 0.0M
2024-09-19 56.65 58.00 56.65 58.00 0.0M
2024-09-18 56.42 56.54 56.30 56.30 0.0M
2024-09-17 56.36 56.36 56.01 56.01 0.0M
2024-09-16 56.19 56.19 55.60 55.60 0.0M
2024-09-13 55.43 56.07 55.37 56.07 0.0M
2024-09-12 55.41 55.41 54.96 55.36 0.0M
2024-09-11 54.37 54.37 54.37 54.37 0.0M
2024-09-10 54.43 54.43 54.43 54.43 0.0M
2024-09-09 55.07 55.07 54.53 54.78 0.0M
2024-09-06 54.96 54.96 53.61 53.84 0.0M
2024-09-05 55.43 55.66 55.33 55.33 0.0M
2024-09-04 55.25 55.25 54.72 54.72 0.0M
2024-09-03 56.65 57.01 56.09 56.09 0.0M
2024-08-30 56.97 58.47 56.97 58.47 0.0M
2024-08-27 56.60 56.83 56.60 56.83 0.0M
2024-08-26 56.71 56.71 56.71 56.71 0.0M
2024-08-23 56.60 56.95 56.60 56.71 0.0M
2024-08-22 56.54 56.54 56.54 56.54 0.0M
2024-08-20 55.60 55.78 55.43 55.43 0.0M
2024-08-16 54.25 54.25 54.25 54.25 0.0M
2024-08-15 53.73 53.73 53.65 53.65 0.0M
2024-08-14 52.82 52.82 52.82 52.82 0.0M
2024-08-13 52.24 52.82 52.24 52.58 0.0M
2024-08-12 52.43 52.67 52.43 52.67 0.0M
2024-08-09 52.48 52.48 52.43 52.43 0.0M
2024-08-08 53.02 53.02 53.02 53.02 0.0M
2024-08-07 53.45 53.55 52.58 52.58 0.0M
2024-08-06 51.89 52.77 51.89 52.77 0.0M
2024-08-05 53.65 53.84 52.97 53.67 0.0M
2024-08-02 54.72 54.72 54.43 54.43 0.0M
2024-08-01 58.23 58.23 58.23 58.23 0.0M
2024-07-31 58.66 58.66 58.04 58.23 0.0M
2024-07-30 60.28 60.52 60.22 60.40 0.0M
2024-07-29 59.46 59.46 59.46 59.46 0.0M
2024-07-26 59.80 60.58 59.80 60.58 0.0M
2024-07-24 60.34 60.34 60.28 60.28 0.0M
2024-07-23 59.93 60.93 59.93 60.93 0.0M
2024-07-22 59.58 60.17 59.50 59.50 0.0M
2024-07-19 59.17 59.17 59.17 59.17 0.0M
2024-07-18 58.53 58.88 58.53 58.73 0.0M
2024-07-17 56.84 57.06 56.84 57.06 0.0M
2024-07-16 55.13 55.13 55.13 55.13 0.0M
2024-07-15 56.65 56.65 56.42 56.42 0.0M
2024-07-10 54.84 54.84 54.84 54.84 0.0M
2024-07-08 55.31 55.31 55.31 55.31 0.0M
2024-07-05 55.72 55.72 55.72 55.72 0.0M
2024-07-03 56.13 56.13 56.13 56.13 0.0M
2024-07-02 56.42 56.42 56.30 56.30 0.0M
2024-07-01 55.54 55.54 55.54 55.54 0.0M
2024-06-27 53.41 53.50 53.14 53.14 0.0M
2024-06-26 52.72 52.72 52.72 52.72 0.0M
2024-06-25 52.09 52.09 52.09 52.09 0.0M
2024-06-17 51.21 51.21 51.21 51.21 0.0M
2024-06-14 49.99 49.99 49.94 49.94 0.0M
2024-06-13 51.85 51.85 51.44 51.65 0.0M
2024-06-12 53.55 53.55 53.55 53.55 0.0M
2024-06-11 53.90 53.90 53.90 53.90 0.0M
2024-06-06 54.66 54.66 54.20 54.20 0.0M
2024-06-05 53.94 53.94 53.94 53.94 0.0M
2024-06-04 54.43 54.43 52.79 53.08 0.0M
2024-06-03 54.31 54.31 54.31 54.31 0.0M
2024-05-31 55.07 55.48 55.02 55.25 0.0M
2024-05-29 54.55 54.55 53.96 53.96 0.0M
2024-05-28 54.61 54.61 53.84 54.43 0.0M
2024-05-25 55.86 55.86 55.86 55.86 0.0M
2024-05-24 54.20 54.49 54.20 54.49 0.0M
2024-05-23 54.20 55.07 54.20 55.07 0.0M
2024-05-22 54.66 55.02 54.31 54.31 0.0M
2024-05-21 54.28 54.28 53.80 53.94 0.0M
2024-05-20 54.25 54.25 54.25 54.25 0.0M
2024-05-17 54.08 54.49 54.08 54.49 0.0M
2024-05-14 52.38 53.55 52.38 53.55 0.0M
2024-05-13 51.18 51.18 51.18 51.18 0.0M
2024-05-10 52.43 52.43 52.24 52.24 0.0M
2024-05-09 55.07 55.07 51.26 51.26 0.0M
2024-05-08 54.61 54.96 54.61 54.96 0.0M
2024-05-07 53.84 54.14 53.84 54.14 0.0M
2024-05-06 53.21 53.70 53.21 53.70 0.0M
2024-05-03 52.33 52.43 51.99 52.43 0.0M
2024-05-02 53.64 53.64 51.99 51.99 0.0M
2024-04-30 56.01 56.01 54.90 54.90 0.0M
2024-04-29 58.47 58.47 58.12 58.12 0.0M
2024-04-26 57.88 57.88 57.88 57.88 0.0M
2024-04-25 56.48 56.89 56.30 56.83 0.0M
2024-04-24 55.95 56.60 55.95 56.24 0.0M
2024-04-23 56.71 56.71 56.71 56.71 0.0M
2024-04-22 56.01 56.01 56.01 56.01 0.0M
2024-04-18 55.60 56.01 55.60 56.01 0.0M
2024-04-17 55.37 55.66 55.37 55.60 0.0M
2024-04-16 53.84 54.37 53.65 53.65 0.0M
2024-04-15 51.62 54.48 51.62 54.48 0.0M
2024-04-12 53.67 53.67 52.67 52.67 0.0M
2024-04-11 53.64 53.73 53.55 53.73 0.0M
2024-04-10 55.50 55.50 55.43 55.43 0.0M
2024-04-09 55.66 55.78 55.66 55.78 0.0M
2024-04-08 57.10 57.47 56.42 57.47 0.0M
2024-04-05 57.47 57.69 57.03 57.03 0.0M
2024-04-04 56.96 58.95 56.96 58.95 0.0M
2024-04-02 56.79 56.79 56.79 56.79 0.0M
2024-04-01 57.01 57.01 56.05 56.44 0.0M
2024-03-28 56.73 56.73 56.44 56.56 0.0M
2024-03-27 55.65 55.93 55.65 55.82 0.0M
2024-03-26 55.59 55.59 55.19 55.48 0.0M
2024-03-25 55.48 55.48 55.48 55.48 0.0M
2024-03-21 55.76 55.76 55.02 55.02 0.0M
2024-03-20 54.17 54.17 54.17 54.17 0.0M
2024-03-19 54.57 54.57 54.45 54.45 0.0M
2024-03-18 54.23 54.23 53.77 53.77 0.0M
2024-03-15 53.89 53.89 53.89 53.89 0.0M
2024-03-14 52.75 52.75 52.47 52.47 0.0M
2024-03-13 53.15 53.15 53.15 53.15 0.0M
2024-03-11 51.58 51.63 51.02 51.35 0.0M
2024-03-08 51.58 51.58 51.21 51.21 0.0M
2024-03-07 50.49 50.49 50.49 50.49 0.0M
2024-03-06 49.36 49.36 49.36 49.36 0.0M
2024-03-05 48.36 48.36 48.36 48.36 0.0M
2024-03-04 47.08 47.84 47.08 47.84 0.0M
2024-03-01 47.08 47.08 47.08 47.08 0.0M
2024-02-29 47.13 47.13 46.52 46.85 0.0M
2024-02-28 47.51 47.51 47.51 47.51 0.0M
2024-02-27 47.79 47.79 47.36 47.51 0.0M
2024-02-21 46.52 46.94 46.52 46.94 0.0M
2024-02-20 46.28 46.37 45.66 46.37 0.0M
2024-02-19 46.28 46.28 46.28 46.28 0.0M
2024-02-15 45.52 46.28 45.52 46.28 0.0M
2024-02-14 46.42 46.61 46.42 46.61 0.0M
2024-02-09 46.56 46.66 46.42 46.42 0.0M
2024-02-08 46.56 46.56 46.56 46.56 0.0M
2024-02-07 45.47 45.66 45.47 45.66 0.0M
2024-02-06 46.14 46.14 45.90 45.90 0.0M
2024-02-05 45.81 45.81 45.81 45.81 0.0M
2024-02-02 45.38 45.38 45.28 45.28 0.0M
2024-01-26 40.59 40.62 40.59 40.62 0.0M
2024-01-19 40.59 40.93 40.59 40.93 0.0M
2024-01-17 40.96 40.96 40.96 40.96 0.0M
2024-01-09 42.68 42.68 42.68 42.68 0.0M
2024-01-08 43.29 43.58 43.29 43.58 0.0M
2024-01-03 42.06 42.06 41.97 41.97 0.0M