Bemobi Mobile Tech

BMOB3
🏛️ brazil →
23.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 20.95 20.95 20.73 20.73 1.4K
10:05 20.75 20.75 20.75 20.75 0.1K
10:10 20.82 20.82 20.76 20.76 0.5K
10:15 20.81 20.81 20.80 20.80 0.6K
10:20 20.85 20.85 20.77 20.77 0.8K
10:25 20.80 20.80 20.75 20.75 1.5K
10:30 20.74 20.86 20.74 20.82 2.5K
10:35 20.83 20.83 20.83 20.83 1.3K
10:40 20.85 20.88 20.78 20.88 1.8K
10:45 20.87 20.91 20.87 20.91 0.5K
10:50 20.86 21.06 20.86 21.06 6.3K
10:55 21.05 21.05 21.02 21.04 2.3K
11:00 21.04 21.15 21.04 21.07 2.2K
11:05 21.07 21.16 21.07 21.13 7.1K
11:10 21.16 21.16 21.13 21.13 0.7K
11:15 21.14 21.14 21.14 21.14 0.1K
11:20 21.23 21.24 21.17 21.19 1.5K
11:25 21.17 21.17 21.17 21.17 0.6K
11:30 21.13 21.20 21.13 21.18 0.9K
11:35 21.15 21.17 20.96 21.02 26.0K
11:40 21.01 21.03 20.98 21.03 1.7K
11:45 21.04 21.05 21.03 21.04 1.3K
11:50 21.04 21.04 20.91 20.98 14.3K
11:55 20.98 20.98 20.95 20.95 2.2K
12:00 20.96 20.97 20.95 20.95 2.4K
12:05 20.95 20.96 20.91 20.95 1.4K
12:10 20.96 20.98 20.95 20.97 1.3K
12:15 20.93 20.93 20.93 20.93 0.6K
12:20 20.93 20.96 20.93 20.96 0.4K
12:25 20.98 20.98 20.98 20.98 0.3K
12:30 20.98 20.98 20.87 20.87 14.7K
12:35 20.92 20.96 20.90 20.90 12.5K
12:40 20.90 20.90 20.86 20.88 1.0K
12:45 20.85 20.90 20.85 20.90 1.4K
12:50 20.89 20.89 20.86 20.86 1.2K
12:55 20.86 20.86 20.86 20.86 0.3K
13:00 20.85 20.85 20.85 20.85 0.2K
13:05 20.84 20.87 20.84 20.87 1.6K
13:10 20.87 20.87 20.87 20.87 0.4K
13:15 20.84 20.84 20.82 20.82 0.3K
13:20 20.84 20.84 20.81 20.82 1.3K
13:25 20.81 20.81 20.79 20.80 0.9K
13:30 20.77 20.84 20.77 20.84 1.0K
13:35 20.83 20.84 20.83 20.83 0.4K
13:40 20.83 20.83 20.83 20.83 0.1K
13:45 20.84 20.87 20.84 20.84 1.3K
13:50 20.84 20.87 20.84 20.87 0.5K
13:55 20.88 20.89 20.86 20.86 1.6K
14:00 20.86 20.88 20.85 20.88 0.4K
14:05 20.87 20.88 20.87 20.88 0.2K
14:10 20.89 20.89 20.86 20.86 1.1K
14:15 20.86 20.88 20.86 20.88 1.1K
14:20 20.88 20.88 20.86 20.88 0.6K
14:25 20.86 20.86 20.86 20.86 0.2K
14:30 20.86 20.88 20.84 20.87 1.2K
14:35 20.85 20.85 20.84 20.84 0.7K
14:40 20.86 20.86 20.86 20.86 0.2K
14:45 20.83 20.88 20.83 20.86 1.7K
14:50 20.86 20.89 20.86 20.89 0.6K
14:55 20.94 20.97 20.93 20.95 2.7K
15:00 20.95 21.02 20.95 21.02 2.3K
15:05 21.00 21.00 20.85 20.88 12.4K
15:10 20.89 20.90 20.88 20.89 1.2K
15:15 20.88 20.91 20.88 20.89 1.2K
15:20 20.87 20.90 20.87 20.90 0.9K
15:25 20.91 20.91 20.88 20.88 1.7K
15:30 20.87 20.92 20.86 20.92 1.1K
15:35 20.91 20.91 20.83 20.83 12.7K
15:40 20.79 20.86 20.79 20.85 9.0K
15:45 20.84 20.87 20.84 20.87 1.5K
15:50 20.87 20.87 20.84 20.84 1.7K
15:55 20.87 20.89 20.85 20.89 0.8K
16:00 20.89 20.90 20.88 20.88 1.8K
16:05 20.87 20.91 20.85 20.85 2.9K
16:10 20.85 20.86 20.85 20.85 0.7K
16:15 20.87 20.87 20.81 20.81 1.3K
16:20 20.81 20.87 20.81 20.85 1.6K
16:25 20.88 20.88 20.84 20.86 1.7K
16:30 20.85 20.85 20.84 20.84 1.6K
16:35 20.84 20.93 20.84 20.92 3.4K
16:40 20.90 20.92 20.88 20.90 3.5K
16:45 20.90 20.95 20.90 20.90 3.6K
16:50 20.91 21.01 20.90 20.94 7.1K
16:55 21.00 21.00 21.00 21.00 168.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available