Bemobi Mobile Tech

BMOB3
🏛️ brazil →
21.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 19.82 20.04 19.82 20.04 7.2K
10:05 20.10 20.10 20.06 20.06 0.7K
10:10 20.00 20.02 20.00 20.02 0.9K
10:15 20.04 20.04 20.02 20.02 0.4K
10:20 19.98 20.03 19.98 20.03 0.6K
10:25 19.96 20.02 19.96 19.96 0.6K
10:30 20.03 20.03 20.03 20.03 0.1K
10:35 20.01 20.01 20.01 20.01 1.2K
10:40 20.08 20.20 20.08 20.12 11.2K
10:45 20.16 20.28 20.16 20.27 2.3K
10:50 20.28 20.36 20.27 20.33 6.5K
10:55 20.33 20.34 20.29 20.29 3.9K
11:00 20.28 20.28 20.25 20.25 1.9K
11:05 20.25 20.29 20.25 20.27 3.8K
11:10 20.27 20.35 20.26 20.30 8.1K
11:15 20.30 20.31 20.22 20.22 45.9K
11:20 20.26 20.29 20.23 20.29 9.2K
11:25 20.27 20.28 20.26 20.27 3.1K
11:30 20.27 20.27 20.26 20.26 3.7K
11:35 20.28 20.32 20.28 20.28 7.1K
11:40 20.28 20.30 20.26 20.30 10.6K
11:45 20.31 20.37 20.28 20.37 47.9K
11:50 20.37 20.37 20.33 20.33 3.4K
11:55 20.32 20.33 20.31 20.32 26.4K
12:00 20.32 20.36 20.31 20.34 10.0K
12:05 20.34 20.34 20.16 20.18 15.1K
12:10 20.12 20.16 20.10 20.10 7.7K
12:15 20.07 20.07 19.95 19.95 4.0K
12:20 19.93 19.97 19.93 19.97 0.9K
12:25 19.97 19.97 19.95 19.97 0.5K
12:30 19.97 19.98 19.97 19.98 1.0K
12:35 19.98 19.99 19.98 19.98 0.9K
12:40 19.98 19.98 19.96 19.98 2.6K
12:45 19.99 19.99 19.93 19.93 2.7K
12:50 19.93 19.96 19.93 19.96 1.3K
12:55 19.95 19.98 19.95 19.98 1.8K
13:00 19.98 19.98 19.93 19.94 2.9K
13:05 19.95 19.95 19.89 19.93 2.2K
13:10 19.94 19.94 19.94 19.94 0.2K
13:15 19.91 19.91 19.90 19.90 1.6K
13:20 19.90 19.90 19.90 19.90 1.1K
13:25 19.90 19.91 19.90 19.91 0.7K
13:30 19.91 19.91 19.90 19.91 1.7K
13:35 19.91 19.92 19.87 19.89 1.7K
13:40 19.89 19.89 19.87 19.87 1.3K
13:45 19.89 19.89 19.85 19.85 4.0K
13:50 19.86 19.86 19.83 19.85 0.9K
13:55 19.83 19.84 19.82 19.82 0.8K
14:00 19.84 19.84 19.82 19.84 0.7K
14:05 19.84 19.85 19.76 19.76 5.6K
14:10 19.78 19.78 19.72 19.75 4.1K
14:15 19.78 19.78 19.75 19.78 1.0K
14:20 19.78 19.80 19.76 19.80 1.7K
14:25 19.78 19.80 19.77 19.78 1.1K
14:30 19.80 19.80 19.77 19.79 0.8K
14:35 19.77 19.82 19.77 19.82 1.4K
14:40 19.83 19.84 19.81 19.84 1.2K
14:45 19.85 19.85 19.77 19.77 3.7K
14:50 19.79 19.80 19.79 19.80 1.0K
14:55 19.80 19.81 19.79 19.79 1.1K
15:00 19.80 19.80 19.73 19.73 4.7K
15:05 19.74 19.74 19.72 19.72 1.2K
15:10 19.73 19.74 19.73 19.74 0.3K
15:15 19.74 19.76 19.74 19.75 1.7K
15:20 19.76 19.80 19.76 19.80 0.8K
15:25 19.81 19.82 19.80 19.82 1.4K
15:30 19.80 19.82 19.80 19.82 0.7K
15:35 19.82 19.82 19.80 19.80 3.6K
15:40 19.80 19.92 19.80 19.92 5.2K
15:45 19.93 19.93 19.86 19.86 2.6K
15:50 19.88 19.89 19.86 19.86 1.9K
15:55 19.85 19.85 19.80 19.80 0.9K
16:00 19.83 19.83 19.81 19.81 1.1K
16:05 19.81 19.85 19.81 19.83 2.7K
16:10 19.85 19.87 19.85 19.87 1.5K
16:15 19.87 19.87 19.84 19.85 2.0K
16:20 19.86 19.86 19.84 19.84 2.6K
16:25 19.86 19.86 19.85 19.86 2.0K
16:30 19.88 19.91 19.88 19.91 1.9K
16:35 19.89 19.92 19.89 19.92 1.7K
16:40 19.92 19.94 19.90 19.94 5.2K
16:45 19.96 19.97 19.96 19.97 0.8K
16:50 19.98 20.00 19.94 19.99 3.7K
16:55 20.06 20.06 20.06 20.06 57.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available