Bilibili DRC SA

B1IL34
🏛️ brazil →
30.61
Last Update: 2025-10-02
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
2023-12-28 11.10 11.80 11.10 11.40 0.0M
2023-12-27 10.79 10.82 10.60 10.72 0.0M
2023-12-26 10.67 10.96 10.67 10.82 0.0M
2023-12-22 11.22 11.22 10.10 10.67 0.0M
2023-12-21 11.17 11.22 11.05 11.22 0.0M
2023-12-20 11.25 11.25 10.86 10.86 0.0M
2023-12-19 11.17 11.50 11.16 11.43 0.0M
2023-12-18 11.60 11.60 11.18 11.21 0.0M
2023-12-15 12.23 12.24 11.80 11.82 0.0M
2023-12-14 11.65 11.83 11.63 11.83 0.0M
2023-12-13 12.39 12.39 11.75 11.94 0.0M
2023-12-12 12.13 12.18 12.11 12.15 0.0M
2023-12-11 11.79 12.09 11.79 12.00 0.0M
2023-12-08 11.83 11.83 11.72 11.77 0.0M
2023-12-07 11.69 11.80 11.69 11.74 0.0M
2023-12-06 11.42 11.67 11.42 11.53 0.0M
2023-12-05 11.20 11.42 11.20 11.28 0.0M
2023-12-04 11.23 11.35 11.05 11.35 0.0M
2023-12-01 11.11 11.29 10.90 11.23 0.0M
2023-11-30 11.60 11.60 11.11 11.18 0.0M
2023-11-29 13.01 13.01 11.42 11.60 0.0M
2023-11-28 13.40 13.40 12.91 13.01 0.0M
2023-11-27 13.59 13.59 13.40 13.40 0.0M
2023-11-24 13.80 13.86 13.79 13.79 0.0M
2023-11-23 13.66 13.66 13.66 13.66 0.0M
2023-11-22 13.87 13.90 13.70 13.72 0.0M
2023-11-21 13.90 13.90 13.88 13.88 0.0M
2023-11-20 14.10 14.43 14.10 14.13 0.0M
2023-11-17 13.72 13.76 13.50 13.73 0.0M
2023-11-16 14.10 14.10 13.60 13.72 0.0M
2023-11-14 14.35 14.40 14.33 14.33 0.0M
2023-11-13 14.36 14.36 14.05 14.05 0.0M
2023-11-10 13.90 13.99 13.63 13.96 0.0M
2023-11-09 14.31 14.31 14.03 14.03 0.0M
2023-11-08 14.28 14.48 14.20 14.31 0.0M
2023-11-07 13.92 14.00 13.91 13.98 0.0M
2023-11-06 14.57 14.83 14.10 14.10 0.0M
2023-11-03 13.72 14.39 13.72 14.39 0.0M
2023-11-01 13.15 13.20 13.00 13.13 0.0M
2023-10-31 13.65 13.65 13.25 13.45 0.0M
2023-10-30 13.67 14.06 13.67 13.97 0.0M
2023-10-27 13.46 13.46 13.20 13.43 0.0M
2023-10-26 13.20 13.36 13.17 13.18 0.0M
2023-10-25 13.20 13.20 12.97 13.00 0.0M
2023-10-24 13.02 13.98 13.02 13.60 0.0M
2023-10-23 12.47 12.87 12.35 12.77 0.0M
2023-10-20 12.70 12.79 12.50 12.59 0.0M
2023-10-19 12.93 13.02 12.80 12.80 0.0M
2023-10-18 13.43 13.43 12.75 13.03 0.0M
2023-10-17 13.63 13.76 13.56 13.56 0.0M
2023-10-16 13.45 13.80 13.41 13.76 0.0M
2023-10-13 14.50 14.50 13.80 13.85 0.0M
2023-10-11 14.65 15.36 14.65 14.80 0.0M
2023-10-10 13.96 14.93 13.96 14.48 0.0M
2023-10-09 13.60 13.60 13.50 13.57 0.0M
2023-10-06 13.70 14.15 13.70 14.07 0.0M
2023-10-05 13.52 13.59 13.51 13.59 0.0M
2023-10-04 13.62 13.66 13.60 13.66 0.0M
2023-10-03 13.90 13.91 13.85 13.85 0.0M
2023-10-02 13.86 13.86 13.70 13.71 0.0M
2023-09-29 13.80 13.98 13.72 13.75 0.0M
2023-09-28 13.50 13.63 13.50 13.63 0.0M
2023-09-27 13.62 13.62 13.57 13.57 0.0M
2023-09-26 13.30 13.40 13.29 13.40 0.0M
2023-09-25 13.13 13.26 13.13 13.26 0.0M
2023-09-22 13.45 13.60 13.34 13.44 0.0M
2023-09-21 13.00 13.00 12.73 12.74 0.0M
2023-09-20 13.22 13.27 13.05 13.05 0.0M
2023-09-19 13.24 13.27 13.20 13.26 0.0M
2023-09-18 13.30 13.37 13.10 13.32 0.0M
2023-09-15 13.60 13.60 13.35 13.43 0.0M
2023-09-14 13.53 13.70 13.53 13.59 0.0M
2023-09-13 14.05 14.05 13.58 13.59 0.0M
2023-09-12 14.07 14.11 14.05 14.05 0.0M
2023-09-11 13.78 13.95 13.70 13.79 0.0M
2023-09-08 14.50 14.50 13.35 13.51 0.0M
2023-09-06 15.20 15.30 15.20 15.30 0.0M
2023-09-05 15.13 15.13 14.88 15.12 0.0M
2023-09-04 15.56 15.56 15.06 15.12 0.0M
2023-09-02 15.46 15.46 15.46 15.46 0.0M
2023-09-01 15.25 15.93 15.25 15.46 0.0M
2023-08-31 14.80 15.16 14.80 14.85 0.0M
2023-08-30 15.77 15.77 14.82 15.11 0.0M
2023-08-29 14.88 15.85 14.88 15.32 0.0M
2023-08-28 14.50 14.62 14.41 14.43 0.0M
2023-08-25 14.50 14.50 13.84 13.96 0.0M
2023-08-24 14.78 14.78 14.57 14.57 0.0M
2023-08-23 14.09 14.66 14.09 14.55 0.0M
2023-08-22 14.75 15.05 14.36 14.46 0.0M
2023-08-21 14.45 14.67 14.39 14.66 0.0M
2023-08-18 15.10 15.10 14.22 14.22 0.0M
2023-08-17 15.80 15.88 15.30 15.30 0.0M
2023-08-16 15.45 15.45 15.12 15.18 0.0M
2023-08-15 15.80 15.80 15.58 15.58 0.0M
2023-08-14 15.90 16.20 15.90 16.14 0.0M
2023-08-11 16.00 16.10 15.50 15.63 0.0M
2023-08-10 17.41 17.56 16.44 16.53 0.0M
2023-08-09 16.78 16.86 16.51 16.86 0.0M
2023-08-08 16.58 16.89 16.49 16.79 0.0M
2023-08-07 17.30 17.45 17.20 17.45 0.0M
2023-08-04 17.74 17.90 17.74 17.83 0.0M
2023-08-03 17.15 18.39 17.15 17.97 0.0M
2023-08-02 16.78 16.78 16.05 16.19 0.0M
2023-08-01 16.81 17.65 16.80 17.11 0.0M
2023-07-31 17.22 18.12 16.83 18.00 0.0M
2023-07-28 15.70 18.00 15.70 17.58 0.0M
2023-07-27 15.97 16.00 15.28 15.28 0.0M
2023-07-26 16.03 16.77 15.97 16.42 0.0M
2023-07-25 16.85 16.95 16.10 16.16 0.0M
2023-07-24 15.10 16.71 15.10 16.14 0.0M
2023-07-21 14.69 14.87 14.59 14.79 0.0M
2023-07-20 15.01 15.01 14.73 14.75 0.0M
2023-07-19 15.35 15.75 15.10 15.17 0.0M
2023-07-18 15.60 15.60 14.66 14.97 0.0M
2023-07-17 15.60 16.03 15.60 15.98 0.0M
2023-07-14 16.30 16.30 15.81 15.99 0.0M
2023-07-13 16.33 16.99 16.33 16.80 0.0M
2023-07-12 15.50 16.27 15.50 16.11 0.0M
2023-07-11 14.77 15.15 14.77 15.15 0.0M
2023-07-10 14.51 14.65 14.51 14.53 0.0M
2023-07-07 14.50 14.52 14.29 14.51 0.0M
2023-07-06 14.36 14.50 14.20 14.31 0.0M
2023-07-05 14.69 14.86 14.62 14.86 0.0M
2023-07-03 14.98 15.16 14.72 14.72 0.0M
2023-06-30 14.65 14.65 14.40 14.40 0.0M
2023-06-29 14.53 14.78 14.36 14.78 0.0M
2023-06-28 14.70 14.83 14.64 14.83 0.0M
2023-06-27 14.80 14.95 14.76 14.94 0.0M
2023-06-26 14.65 14.65 14.28 14.31 0.0M
2023-06-23 14.99 14.99 14.20 14.25 0.0M
2023-06-22 15.33 15.33 14.55 14.69 0.0M
2023-06-21 15.26 15.27 14.85 14.99 0.0M
2023-06-20 16.20 16.20 15.20 15.27 0.0M
2023-06-19 16.95 16.96 15.35 16.56 0.0M
2023-06-16 17.92 17.92 16.72 16.87 0.0M
2023-06-15 17.35 18.00 17.35 17.60 0.0M
2023-06-14 16.52 17.22 16.52 17.01 0.0M
2023-06-13 16.32 16.88 16.32 16.52 0.0M
2023-06-12 15.99 16.27 15.95 16.01 0.0M
2023-06-09 15.92 15.92 15.63 15.75 0.0M
2023-06-07 15.54 16.11 15.34 15.37 0.0M
2023-06-06 15.30 15.85 14.85 15.47 0.0M
2023-06-05 15.15 15.15 14.60 14.70 0.0M
2023-06-02 15.79 16.41 15.12 15.15 0.0M
2023-06-01 15.63 15.85 14.64 15.79 0.1M
2023-05-31 16.28 16.28 15.75 15.75 0.0M
2023-05-30 16.61 16.61 16.45 16.45 0.0M
2023-05-29 16.60 17.20 16.60 16.61 0.0M
2023-05-26 16.94 16.95 16.77 16.77 0.0M
2023-05-25 17.35 17.35 16.49 16.70 0.0M
2023-05-24 17.65 17.65 17.10 17.12 0.0M
2023-05-23 18.15 18.31 17.86 17.90 0.0M
2023-05-22 19.12 19.12 18.62 18.71 0.0M
2023-05-19 18.40 18.40 18.23 18.23 0.0M
2023-05-18 18.44 18.44 18.00 18.00 0.0M
2023-05-17 18.55 18.55 17.95 18.40 0.0M
2023-05-16 19.55 19.55 18.37 18.73 0.0M
2023-05-15 18.48 19.19 18.34 19.19 0.0M
2023-05-12 18.50 18.50 17.85 17.90 0.0M
2023-05-11 18.74 19.08 18.60 18.91 0.0M
2023-05-10 19.00 19.02 18.65 18.65 0.0M
2023-05-09 19.22 19.35 19.10 19.35 0.0M
2023-05-08 19.76 20.00 19.55 19.95 0.0M
2023-05-06 20.11 20.11 20.11 20.11 0.0M
2023-05-05 19.76 20.11 19.65 20.11 0.0M
2023-05-04 20.31 20.34 20.00 20.00 0.0M
2023-05-03 19.10 19.27 19.10 19.11 0.0M
2023-05-02 20.33 20.33 19.00 19.10 0.0M
2023-04-28 20.34 20.34 20.33 20.33 0.0M
2023-04-27 19.52 19.95 19.52 19.90 0.0M
2023-04-26 20.50 20.72 19.90 19.90 0.0M
2023-04-25 19.94 20.00 19.54 19.55 0.0M
2023-04-24 20.29 20.29 20.04 20.04 0.0M
2023-04-20 20.80 20.86 20.31 20.31 0.0M
2023-04-19 21.18 21.34 21.18 21.34 0.0M
2023-04-18 21.16 21.57 21.16 21.57 0.0M
2023-04-17 21.22 21.50 21.16 21.32 0.0M
2023-04-14 20.91 20.91 20.52 20.52 0.0M
2023-04-13 21.12 21.21 21.09 21.18 0.0M
2023-04-12 21.50 21.50 20.05 20.09 0.0M
2023-04-11 22.20 22.40 21.80 21.80 0.0M
2023-04-10 21.28 21.28 21.21 21.21 0.0M
2023-04-06 21.74 21.87 21.74 21.87 0.0M
2023-04-05 21.50 21.50 21.28 21.35 0.0M
2023-04-04 22.05 22.20 21.93 22.15 0.0M
2023-04-03 23.50 23.50 22.81 23.03 0.0M
2023-03-31 24.06 24.06 23.80 23.80 0.0M
2023-03-30 25.92 25.97 25.49 25.77 0.0M
2023-03-29 25.00 25.50 25.00 25.50 0.0M
2023-03-28 25.80 26.00 25.80 26.00 0.0M
2023-03-27 24.95 25.35 24.95 25.35 0.0M
2023-03-24 25.88 25.93 25.05 25.25 0.0M
2023-03-23 25.68 26.90 24.95 24.95 0.0M
2023-03-22 24.60 24.90 23.93 23.93 0.0M
2023-03-21 24.55 24.55 23.90 24.28 0.0M
2023-03-20 24.00 25.14 23.84 24.74 0.0M
2023-03-17 24.30 24.30 23.41 23.41 0.0M
2023-03-16 21.88 23.28 21.63 23.28 0.0M
2023-03-15 21.46 22.38 21.45 22.26 0.0M
2023-03-14 21.97 22.46 21.79 22.46 0.0M
2023-03-13 21.50 22.46 21.50 22.34 0.0M
2023-03-10 19.80 20.82 19.63 20.59 0.0M
2023-03-09 20.28 20.28 19.13 19.24 0.0M
2023-03-08 20.98 21.05 20.52 20.80 0.0M
2023-03-07 21.44 21.76 21.19 21.29 0.0M
2023-03-06 22.76 22.76 22.44 22.47 0.0M
2023-03-03 22.88 24.62 22.71 23.40 0.0M
2023-03-02 20.00 22.56 19.21 22.56 0.1M
2023-03-01 21.84 22.00 20.35 20.43 0.0M
2023-02-28 20.50 21.00 20.19 21.00 0.0M
2023-02-27 21.45 21.54 20.75 20.90 0.0M
2023-02-24 22.00 22.00 20.80 21.23 0.0M
2023-02-23 23.09 23.15 22.25 22.68 0.0M
2023-02-22 22.61 22.79 22.45 22.48 0.0M
2023-02-17 22.60 22.68 22.49 22.60 0.0M
2023-02-16 24.00 24.37 24.00 24.20 0.0M
2023-02-15 23.10 23.69 22.55 23.63 0.0M
2023-02-14 23.30 23.38 22.78 23.38 0.0M
2023-02-13 23.47 23.65 23.24 23.24 0.0M
2023-02-10 22.61 22.76 22.22 22.50 0.0M
2023-02-09 23.39 24.69 23.39 23.57 0.0M
2023-02-08 24.10 24.10 23.12 23.36 0.0M
2023-02-07 24.75 24.82 23.53 24.21 0.0M
2023-02-06 23.12 24.26 23.12 23.95 0.0M
2023-02-03 25.74 26.01 24.99 25.00 0.0M
2023-02-02 26.55 26.55 25.36 25.78 0.0M
2023-02-01 26.14 26.55 25.38 26.55 0.0M
2023-01-31 25.50 26.21 25.32 25.32 0.0M
2023-01-30 26.16 26.36 25.15 25.61 0.0M
2023-01-27 28.15 28.65 27.49 28.62 0.0M
2023-01-26 28.00 28.46 27.56 28.15 0.0M
2023-01-25 25.45 26.21 25.45 26.21 0.0M
2023-01-24 26.60 26.98 26.34 26.36 0.0M
2023-01-23 26.95 27.65 26.85 27.00 0.0M
2023-01-20 26.64 27.07 26.47 26.60 0.0M
2023-01-19 26.35 26.95 25.60 25.60 0.0M
2023-01-18 26.90 26.90 26.21 26.35 0.0M
2023-01-17 28.03 28.03 26.79 27.17 0.0M
2023-01-16 27.86 27.86 27.86 27.86 0.0M
2023-01-13 27.51 28.51 27.51 28.38 0.0M
2023-01-12 27.07 27.36 26.24 27.16 0.0M
2023-01-11 28.47 28.86 27.70 27.72 0.0M
2023-01-10 28.60 28.71 28.26 28.47 0.0M
2023-01-09 29.21 29.79 28.16 28.26 0.0M
2023-01-06 31.26 31.26 29.34 30.16 0.0M
2023-01-05 30.45 31.68 28.65 31.26 0.0M
2023-01-04 29.55 31.15 29.55 30.54 0.0M
2023-01-03 26.30 29.75 26.30 29.55 0.0M
2023-01-02 25.51 25.51 24.14 24.15 0.0M