Bemobi Mobile Tech

BMOB3
🏛️ brazil →
23.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 20.29 20.30 20.16 20.16 1.4K
10:05 20.16 20.16 20.10 20.10 0.8K
10:25 20.11 20.22 20.11 20.11 1.2K
10:30 20.10 20.11 20.04 20.07 1.9K
10:40 20.15 20.15 20.08 20.08 0.2K
10:45 20.07 20.07 19.97 20.01 3.3K
10:50 20.02 20.02 19.98 20.00 1.1K
10:55 19.99 20.03 19.99 20.03 1.6K
11:00 20.05 20.05 20.00 20.00 2.0K
11:05 20.02 20.02 19.98 19.98 1.7K
11:10 19.98 20.00 19.98 19.99 0.8K
11:15 19.98 19.98 19.98 19.98 0.2K
11:20 20.00 20.00 19.98 20.00 1.9K
11:25 19.99 19.99 19.96 19.96 1.3K
11:30 19.97 19.97 19.97 19.97 0.2K
11:35 19.96 19.99 19.96 19.99 0.8K
11:40 20.00 20.00 19.98 19.98 1.7K
11:45 19.99 20.00 19.95 19.95 2.5K
11:50 19.94 19.97 19.94 19.97 4.9K
11:55 19.95 20.00 19.95 20.00 1.9K
12:00 19.98 20.01 19.98 20.00 1.0K
12:05 20.00 20.00 19.99 20.00 1.7K
12:10 20.00 20.00 20.00 20.00 1.3K
12:15 19.98 19.98 19.95 19.95 1.0K
12:20 19.95 19.95 19.94 19.95 1.6K
12:25 19.95 19.95 19.93 19.94 1.2K
12:30 19.93 19.98 19.93 19.98 1.2K
12:35 20.02 20.02 19.97 19.97 1.5K
12:40 19.97 19.97 19.97 19.97 0.4K
12:45 19.99 19.99 19.99 19.99 0.8K
12:50 20.00 20.01 20.00 20.01 0.9K
12:55 20.01 20.01 19.98 19.98 5.1K
13:00 19.96 19.98 19.94 19.96 0.9K
13:05 19.96 19.97 19.95 19.96 1.2K
13:10 19.96 19.96 19.95 19.96 0.5K
13:15 19.96 19.96 19.96 19.96 0.3K
13:20 19.96 19.96 19.95 19.96 0.8K
13:25 19.96 19.99 19.96 19.99 1.4K
13:30 19.99 19.99 19.98 19.98 0.6K
13:35 20.00 20.00 19.96 19.96 1.1K
13:40 19.98 19.98 19.97 19.97 0.5K
13:45 19.97 19.99 19.97 19.99 1.0K
13:50 19.98 20.01 19.98 19.98 0.4K
13:55 20.01 20.01 20.00 20.00 0.7K
14:00 19.99 20.00 19.99 20.00 1.2K
14:05 20.00 20.02 20.00 20.00 1.5K
14:10 20.00 20.00 19.99 19.99 0.8K
14:15 19.98 20.00 19.98 20.00 0.3K
14:20 19.98 20.00 19.98 19.98 1.3K
14:25 19.98 19.99 19.98 19.98 0.4K
14:30 19.98 19.98 19.94 19.94 2.1K
14:35 19.94 19.95 19.94 19.95 0.8K
14:40 19.94 19.96 19.94 19.96 1.1K
14:45 19.96 19.96 19.95 19.95 0.6K
14:50 19.95 19.97 19.95 19.97 0.3K
14:55 19.95 19.97 19.95 19.97 0.3K
15:00 19.96 19.97 19.95 19.95 0.5K
15:05 19.97 19.98 19.96 19.96 1.8K
15:10 19.95 19.97 19.77 19.80 44.2K
15:15 19.78 19.85 19.71 19.85 28.5K
15:20 19.79 19.80 19.75 19.75 11.5K
15:25 19.78 19.79 19.77 19.78 1.6K
15:30 19.78 19.78 19.70 19.75 22.3K
15:35 19.77 19.77 19.74 19.76 2.1K
15:40 19.76 19.79 19.76 19.79 2.2K
15:45 19.78 19.83 19.78 19.83 1.5K
15:50 19.81 19.87 19.80 19.87 3.1K
15:55 19.85 19.86 19.84 19.86 3.7K
16:00 19.87 19.88 19.86 19.86 0.7K
16:05 19.86 19.88 19.86 19.88 2.9K
16:10 19.89 19.89 19.84 19.86 6.9K
16:15 19.86 19.86 19.85 19.85 3.5K
16:20 19.85 19.86 19.85 19.86 0.9K
16:25 19.86 19.86 19.75 19.75 9.8K
16:30 19.75 19.84 19.75 19.78 144.2K
16:35 19.79 19.87 19.79 19.87 9.4K
16:40 19.83 19.85 19.79 19.81 25.2K
16:45 19.81 19.82 19.79 19.79 3.7K
16:50 19.79 19.86 19.78 19.86 8.8K
16:55 19.80 19.80 19.80 19.80 58.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available