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 20.62 20.77 20.62 20.77 0.3K
10:05 20.71 20.80 20.71 20.74 0.5K
10:10 20.78 20.78 20.78 20.78 0.1K
10:15 20.73 20.84 20.73 20.84 1.0K
10:20 20.73 20.74 20.62 20.63 12.5K
10:25 20.62 20.78 20.62 20.66 3.7K
10:30 20.69 20.75 20.69 20.72 0.4K
10:35 20.75 20.75 20.69 20.75 0.4K
10:40 20.75 20.75 20.72 20.72 2.3K
10:45 20.69 20.77 20.69 20.76 1.5K
10:50 20.76 20.79 20.76 20.78 0.7K
10:55 20.80 20.91 20.80 20.90 24.6K
11:00 20.88 20.97 20.88 20.97 2.8K
11:05 20.97 20.99 20.92 20.92 1.1K
11:10 20.96 20.96 20.90 20.90 0.9K
11:15 20.90 20.96 20.90 20.91 0.8K
11:20 20.87 20.92 20.85 20.86 0.7K
11:25 20.90 20.93 20.87 20.89 1.6K
11:30 20.86 20.86 20.75 20.77 1.4K
11:35 20.74 20.77 20.68 20.69 1.5K
11:40 20.68 20.69 20.67 20.69 1.1K
11:45 20.67 20.67 20.58 20.61 5.2K
11:50 20.69 20.78 20.69 20.77 6.5K
11:55 20.77 20.84 20.77 20.78 1.5K
12:00 20.78 20.82 20.75 20.82 0.5K
12:05 20.83 20.83 20.75 20.75 0.8K
12:10 20.79 20.79 20.75 20.76 1.2K
12:15 20.76 20.83 20.76 20.82 0.6K
12:20 20.82 20.82 20.69 20.69 5.8K
12:25 20.72 20.73 20.71 20.71 0.6K
12:30 20.73 20.73 20.69 20.71 0.3K
12:35 20.72 20.77 20.71 20.77 1.7K
12:40 20.77 20.78 20.76 20.78 0.7K
12:45 20.75 20.78 20.75 20.77 0.4K
12:50 20.76 20.76 20.71 20.71 0.8K
12:55 20.74 20.74 20.71 20.71 0.6K
13:00 20.71 20.72 20.69 20.72 0.3K
13:05 20.73 20.76 20.71 20.76 0.5K
13:10 20.73 20.74 20.71 20.74 0.6K
13:15 20.73 20.75 20.71 20.71 0.5K
13:20 20.75 20.75 20.67 20.71 1.0K
13:25 20.72 20.72 20.68 20.71 0.5K
13:30 20.69 20.72 20.69 20.70 0.4K
13:35 20.71 20.71 20.68 20.71 0.9K
13:40 20.70 20.70 20.68 20.69 1.5K
13:45 20.70 20.70 20.67 20.70 0.4K
13:50 20.72 20.72 20.69 20.69 0.3K
13:55 20.71 20.74 20.70 20.74 2.5K
14:00 20.71 20.77 20.70 20.77 1.0K
14:05 20.72 20.72 20.67 20.68 4.5K
14:10 20.69 20.69 20.67 20.68 0.7K
14:15 20.69 20.69 20.65 20.65 0.5K
14:20 20.65 20.68 20.65 20.66 1.0K
14:25 20.68 20.68 20.66 20.66 0.2K
14:30 20.65 20.72 20.65 20.72 2.3K
14:35 20.69 20.70 20.47 20.54 9.5K
14:40 20.55 20.63 20.53 20.56 6.0K
14:45 20.57 20.62 20.57 20.62 3.0K
14:50 20.64 20.64 20.60 20.61 1.4K
14:55 20.61 20.64 20.60 20.64 1.8K
15:00 20.62 20.67 20.60 20.67 47.5K
15:05 20.69 20.81 20.69 20.79 6.8K
15:10 20.79 20.80 20.75 20.80 3.0K
15:15 20.80 20.83 20.79 20.81 1.7K
15:20 20.80 20.81 20.79 20.79 1.1K
15:25 20.78 20.81 20.78 20.78 2.1K
15:30 20.77 20.82 20.77 20.79 2.4K
15:35 20.79 20.80 20.77 20.80 1.9K
15:40 20.80 20.83 20.80 20.82 1.5K
15:45 20.80 20.85 20.80 20.84 1.2K
15:50 20.83 20.83 20.80 20.80 1.6K
15:55 20.83 20.84 20.80 20.84 1.5K
16:00 20.83 20.84 20.80 20.81 4.3K
16:05 20.77 20.83 20.77 20.80 4.0K
16:10 20.79 20.81 20.77 20.80 1.7K
16:15 20.78 20.81 20.78 20.81 1.5K
16:20 20.80 20.80 20.78 20.78 5.4K
16:25 20.80 20.80 20.77 20.79 1.4K
16:30 20.78 20.79 20.73 20.74 11.3K
16:35 20.75 20.76 20.71 20.76 3.6K
16:40 20.76 20.76 20.75 20.76 2.2K
16:45 20.74 20.76 20.71 20.72 4.4K
16:50 20.72 20.74 20.63 20.72 3.6K
16:55 20.60 20.60 20.60 20.60 167.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available