BioNTech SE

B1NT34
🏛️ brazil →
32.82
Last Update: 2025-09-30
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
2021-12-30 85.02 88.73 82.49 87.64 0.1M
2021-12-29 83.59 85.65 81.09 84.29 0.1M
2021-12-28 88.20 88.99 82.90 84.47 0.1M
2021-12-27 88.82 90.50 87.53 87.74 0.0M
2021-12-23 91.17 91.47 87.90 88.73 0.0M
2021-12-22 96.13 96.91 89.48 91.17 0.1M
2021-12-21 97.60 99.65 94.50 95.05 0.1M
2021-12-20 103.52 105.98 97.43 97.60 0.2M
2021-12-17 98.58 100.87 95.63 99.88 0.0M
2021-12-16 101.99 102.11 97.35 98.58 0.0M
2021-12-15 95.13 102.31 95.13 101.99 0.1M
2021-12-14 95.63 97.20 91.42 97.03 0.1M
2021-12-13 92.67 100.06 91.66 97.20 0.1M
2021-12-10 95.56 95.56 87.25 88.62 0.2M
2021-12-09 99.91 102.28 97.85 98.09 0.1M
2021-12-08 104.01 109.77 98.24 99.89 0.2M
2021-12-07 100.31 104.50 98.00 104.50 0.1M
2021-12-06 115.44 115.44 97.37 99.27 0.3M
2021-12-03 118.79 120.53 114.75 119.04 0.1M
2021-12-02 112.81 116.53 107.95 116.33 0.2M
2021-12-01 118.70 121.08 114.69 118.65 0.2M
2021-11-30 118.77 124.93 112.95 120.52 0.2M
2021-11-29 126.14 128.77 120.44 122.25 0.3M
2021-11-26 113.48 128.35 112.42 118.30 0.4M
2021-11-25 106.47 110.85 106.47 110.18 0.0M
2021-11-24 104.50 106.47 100.68 106.47 0.1M
2021-11-23 109.94 110.91 102.34 106.55 0.1M
2021-11-22 102.53 110.79 100.46 110.32 0.1M
2021-11-19 93.98 100.06 93.81 99.03 0.1M
2021-11-18 94.03 96.12 90.83 93.97 0.1M
2021-11-17 88.11 92.54 88.10 92.54 0.1M
2021-11-16 82.32 89.00 82.07 87.82 0.1M
2021-11-12 78.00 79.88 77.42 79.88 0.0M
2021-11-11 80.34 80.37 76.29 78.52 0.1M
2021-11-10 76.90 82.64 76.61 80.35 0.1M
2021-11-09 86.29 89.99 75.90 76.90 0.2M
2021-11-08 77.92 83.05 77.71 82.54 0.1M
2021-11-05 83.36 83.86 70.81 73.43 0.1M
2021-11-04 96.86 98.86 91.18 95.13 0.1M
2021-11-03 103.50 103.81 99.27 101.05 0.1M
2021-11-01 97.60 98.22 94.39 95.37 0.0M
2021-10-29 98.10 98.38 94.89 97.59 0.0M
2021-10-28 97.70 99.07 95.95 98.09 0.0M
2021-10-27 101.25 102.04 95.68 97.11 0.0M
2021-10-26 102.04 104.47 100.01 100.56 0.0M
2021-10-25 97.60 101.05 96.18 101.05 0.1M
2021-10-22 103.52 104.22 94.47 96.66 0.1M
2021-10-21 93.61 99.87 93.61 99.08 0.1M
2021-10-20 90.94 93.46 90.88 91.92 0.1M
2021-10-19 92.84 96.37 89.93 90.40 0.1M
2021-10-18 82.57 88.38 82.57 88.24 0.1M
2021-10-15 85.33 88.23 82.56 82.56 0.1M
2021-10-14 85.33 87.23 84.78 85.32 0.1M
2021-10-13 82.32 85.65 82.32 84.77 0.1M
2021-10-11 83.30 85.19 80.84 82.32 0.0M
2021-10-08 85.03 87.25 82.82 84.45 0.1M
2021-10-07 81.83 85.77 79.11 83.53 0.1M
2021-10-06 83.06 84.33 79.00 79.36 0.0M
2021-10-05 85.03 86.51 83.89 84.04 0.1M
2021-10-04 79.30 84.46 78.10 82.61 0.1M
2021-10-01 85.77 85.81 76.95 85.03 0.2M
2021-09-30 93.01 93.97 90.56 92.28 0.1M
2021-09-29 96.12 98.26 91.78 93.00 0.1M
2021-09-28 98.04 98.39 91.95 92.18 0.1M
2021-09-27 110.41 112.04 101.41 102.04 0.2M
2021-09-24 114.85 115.72 109.76 111.78 0.1M
2021-09-23 110.84 117.31 110.84 115.57 0.1M
2021-09-22 112.14 112.14 109.43 110.83 0.0M
2021-09-21 112.94 114.54 109.95 111.08 0.1M
2021-09-20 110.91 116.01 110.08 111.40 0.1M
2021-09-17 120.47 121.75 112.29 113.80 0.2M
2021-09-16 114.03 121.33 112.24 120.52 0.1M
2021-09-15 108.37 115.38 108.37 113.98 0.2M
2021-09-14 105.48 111.11 104.87 108.48 0.1M
2021-09-13 113.37 114.36 103.91 105.49 0.2M
2021-09-10 114.55 116.82 112.44 112.44 0.1M
2021-09-09 110.39 115.27 109.75 112.39 0.1M
2021-09-08 109.43 113.69 109.43 110.41 0.1M
2021-09-06 105.87 107.45 103.51 104.99 0.0M
2021-09-03 105.48 106.70 102.20 105.90 0.2M
2021-09-02 106.76 109.39 103.81 104.92 0.1M
2021-09-01 105.80 106.96 103.74 106.61 0.1M
2021-08-31 109.13 110.82 104.11 104.41 0.1M
2021-08-30 113.13 115.18 109.94 109.94 0.1M
2021-08-27 120.02 120.02 113.93 114.84 0.1M
2021-08-26 120.77 121.62 118.43 120.14 0.1M
2021-08-25 118.06 122.31 114.36 117.81 0.1M
2021-08-24 125.94 125.94 115.22 119.29 0.2M
2021-08-23 121.50 128.55 121.50 127.42 0.2M
2021-08-20 111.40 118.42 111.40 115.84 0.1M
2021-08-19 115.17 118.19 110.51 111.15 0.2M
2021-08-18 120.27 121.80 113.81 119.96 0.1M
2021-08-17 109.54 118.79 104.19 118.79 0.2M
2021-08-16 121.80 121.80 102.82 110.91 0.2M
2021-08-13 125.20 126.67 118.47 121.80 0.1M
2021-08-12 120.78 126.91 114.69 121.95 0.2M
2021-08-11 133.09 135.14 108.20 114.11 0.3M
2021-08-10 146.89 149.80 132.38 133.09 0.3M
2021-08-09 129.15 149.36 129.15 142.82 0.3M
2021-08-06 129.12 129.47 119.55 125.65 0.3M
2021-08-05 125.20 129.88 121.58 129.88 0.4M
2021-08-04 114.36 138.51 113.37 132.74 0.4M
2021-08-03 109.93 114.39 108.94 111.41 0.1M
2021-08-02 107.22 112.01 105.80 107.56 0.1M
2021-07-30 99.60 105.88 97.16 104.85 0.1M
2021-07-29 105.97 105.97 94.75 98.00 0.2M
2021-07-28 89.91 98.93 89.91 98.09 0.2M
2021-07-27 91.79 94.31 86.96 89.35 0.2M
2021-07-26 91.39 95.47 88.04 90.70 0.1M
2021-07-23 90.06 93.06 85.54 89.27 0.1M
2021-07-22 83.80 90.97 83.80 90.25 0.1M
2021-07-21 79.61 84.03 78.86 82.90 0.1M
2021-07-20 78.22 81.43 75.01 78.46 0.2M
2021-07-19 73.08 79.85 72.05 78.61 0.1M
2021-07-16 70.49 73.49 69.77 73.08 0.1M
2021-07-15 66.89 70.04 66.89 68.95 0.1M
2021-07-14 66.05 67.30 64.55 66.20 0.1M
2021-07-13 68.87 68.87 65.93 66.45 0.1M
2021-07-12 67.10 71.22 67.10 68.87 0.1M
2021-07-08 63.81 68.01 63.05 67.04 0.1M
2021-07-07 68.24 68.24 65.82 66.40 0.1M
2021-07-06 67.04 68.86 66.71 68.63 0.0M
2021-07-05 69.84 70.73 66.79 69.06 0.0M
2021-07-02 69.75 70.00 68.27 69.66 0.1M
2021-07-01 68.58 70.23 67.53 69.73 0.0M
2021-06-30 69.29 71.22 68.18 68.54 0.1M
2021-06-29 69.16 70.73 68.27 69.29 0.0M
2021-06-28 69.67 70.98 68.02 69.01 0.0M
2021-06-25 69.73 70.00 68.87 69.80 0.0M
2021-06-24 70.39 70.90 68.39 69.75 0.0M
2021-06-23 72.37 72.44 67.24 70.00 0.0M
2021-06-22 69.90 72.76 69.90 72.36 0.0M
2021-06-21 67.24 70.01 67.04 69.50 0.0M
2021-06-18 64.82 67.53 64.40 67.24 0.0M
2021-06-17 64.57 66.82 64.57 66.20 0.0M
2021-06-16 66.99 66.99 61.66 63.70 0.1M
2021-06-15 69.44 70.45 67.17 67.97 0.0M
2021-06-14 75.79 75.79 67.53 68.96 0.1M
2021-06-11 74.68 75.36 73.67 74.54 0.0M
2021-06-10 75.27 77.14 72.38 74.68 0.1M
2021-06-09 68.96 76.90 68.96 75.91 0.1M
2021-06-08 75.91 76.11 67.88 68.91 0.1M
2021-06-07 72.32 78.59 72.32 74.90 0.1M
2021-06-04 68.81 72.94 67.53 72.32 0.0M
2021-06-02 65.48 68.95 64.98 68.95 0.1M
2021-06-01 66.43 66.45 65.07 65.48 0.0M
2021-05-31 65.31 66.94 65.31 66.35 0.0M
2021-05-28 64.34 67.22 64.14 65.31 0.1M
2021-05-27 66.07 66.14 63.59 64.07 0.1M
2021-05-26 64.77 66.52 64.72 66.07 0.0M
2021-05-25 64.33 65.49 63.53 64.85 0.0M
2021-05-24 65.07 65.55 63.38 64.30 0.1M
2021-05-21 66.54 66.90 64.57 65.07 0.0M
2021-05-20 65.02 68.02 64.79 66.23 0.1M
2021-05-19 62.93 64.89 60.88 64.79 0.1M
2021-05-18 64.20 64.20 61.82 62.93 0.1M
2021-05-17 62.35 65.36 62.23 64.20 0.1M
2021-05-14 60.38 62.95 59.34 61.62 0.1M
2021-05-13 60.69 62.00 57.07 61.12 0.1M
2021-05-12 62.11 63.74 60.48 60.68 0.1M
2021-05-11 64.08 65.07 60.38 63.09 0.2M
2021-05-10 63.78 64.72 59.66 64.57 0.1M
2021-05-07 56.19 59.62 54.72 59.07 0.2M
2021-05-06 51.76 55.90 47.78 54.71 0.2M
2021-05-05 60.70 65.26 54.70 57.43 0.1M
2021-05-04 70.42 72.20 57.10 60.13 0.2M
2021-05-03 65.31 70.73 65.31 69.90 0.1M
2021-04-30 60.38 64.45 60.09 63.64 0.1M
2021-04-29 58.42 61.06 58.42 59.10 0.0M
2021-04-28 58.61 59.89 56.73 58.36 0.0M
2021-04-27 58.64 60.12 57.09 57.27 0.1M
2021-04-26 55.90 58.66 54.67 58.66 0.1M
2021-04-23 57.18 59.79 57.18 58.51 0.0M
2021-04-22 54.22 60.13 53.73 57.03 0.1M
2021-04-20 52.04 53.83 47.96 52.26 0.0M
2021-04-19 51.95 54.52 49.79 52.05 0.1M
2021-04-16 48.67 52.53 48.67 51.95 0.1M
2021-04-15 46.24 50.28 44.66 48.63 0.0M
2021-04-14 45.84 46.61 45.34 46.24 0.0M
2021-04-13 43.38 45.99 43.38 45.28 0.0M
2021-04-12 40.43 43.16 40.43 42.96 0.0M
2021-04-09 39.91 43.06 39.83 40.43 0.1M
2021-04-08 40.42 40.42 39.00 39.31 0.0M
2021-04-07 40.56 40.56 38.92 40.42 0.0M
2021-04-06 39.83 40.77 39.63 40.56 0.0M
2021-04-05 40.06 40.37 38.30 40.37 0.0M
2021-04-01 38.53 40.07 38.53 40.06 0.1M
2021-03-31 37.76 38.94 34.50 38.00 0.1M
2021-03-30 35.27 37.57 35.22 36.92 0.0M
2021-03-29 33.82 35.27 33.51 33.99 0.0M
2021-03-26 33.86 34.28 33.32 33.82 0.0M
2021-03-25 32.71 33.86 32.63 33.86 0.0M
2021-03-24 34.50 34.50 32.33 32.71 0.0M
2021-03-23 36.37 36.41 34.06 34.50 0.0M
2021-03-22 36.96 37.10 36.11 36.48 0.0M
2021-03-19 35.48 36.21 35.48 36.06 0.0M
2021-03-18 36.72 36.72 35.22 35.48 0.0M
2021-03-17 37.34 38.31 35.87 36.72 0.0M
2021-03-16 37.39 38.10 36.30 37.34 0.1M
2021-03-15 35.12 37.46 35.12 37.39 0.0M
2021-03-12 35.00 35.17 33.96 35.12 0.0M
2021-03-11 34.74 35.12 34.51 35.00 0.0M
2021-03-10 34.14 35.89 34.06 34.40 0.0M
2021-03-09 32.58 34.96 32.58 34.41 0.0M
2021-03-08 33.00 33.91 32.53 32.58 0.0M
2021-03-05 33.52 33.88 32.04 33.00 0.0M
2021-03-04 34.50 35.00 32.53 33.39 0.0M
2021-03-03 37.61 37.62 33.78 34.47 0.0M
2021-03-02 38.27 38.58 36.37 37.52 0.0M
2021-03-01 37.90 38.46 37.17 38.27 0.0M
2021-02-26 38.00 38.74 37.61 37.90 0.0M
2021-02-25 38.03 39.34 37.80 38.25 0.0M
2021-02-24 37.42 38.27 36.97 38.03 0.0M
2021-02-23 38.40 38.40 35.99 37.42 0.0M
2021-02-22 37.01 40.64 37.01 38.40 0.1M
2021-02-19 37.58 38.71 36.97 36.97 0.0M
2021-02-18 36.97 37.99 35.74 37.58 0.0M
2021-02-17 39.04 39.04 36.73 37.91 0.0M
2021-02-12 39.01 39.42 38.33 39.04 0.0M
2021-02-11 39.54 39.57 38.48 39.01 0.0M
2021-02-10 39.10 39.93 38.95 39.54 0.0M
2021-02-09 39.83 40.17 38.82 39.09 0.0M
2021-02-08 38.97 40.00 38.94 39.45 0.0M
2021-02-05 39.93 39.93 38.64 38.97 0.0M
2021-02-04 37.91 40.14 37.91 39.46 0.0M
2021-02-03 37.89 39.38 37.09 37.91 0.0M
2021-02-02 39.41 39.41 36.96 37.90 0.0M
2021-02-01 39.04 40.09 38.18 38.85 0.0M
2021-01-29 36.78 41.05 35.49 38.99 0.1M
2021-01-28 35.44 37.12 35.44 36.78 0.0M
2021-01-27 35.12 36.62 34.01 35.34 0.0M
2021-01-26 35.44 37.46 34.98 35.12 0.0M
2021-01-22 34.70 36.48 34.70 35.44 0.0M
2021-01-21 33.91 35.61 33.50 34.70 0.0M
2021-01-20 35.49 35.49 33.03 33.91 0.0M
2021-01-19 33.08 34.63 32.58 34.48 0.0M
2021-01-18 33.20 33.71 32.89 32.91 0.0M
2021-01-15 33.18 34.26 31.97 33.20 0.0M
2021-01-14 34.40 34.40 33.40 33.72 0.0M
2021-01-13 34.64 34.64 33.42 34.40 0.0M
2021-01-12 36.95 36.95 33.67 34.70 0.1M
2021-01-11 33.82 36.97 33.82 36.97 0.1M
2021-01-08 31.92 33.81 31.92 33.81 0.1M
2021-01-07 29.92 31.20 27.51 30.98 0.1M
2021-01-06 27.87 29.92 27.87 29.57 0.0M
2021-01-05 28.21 29.08 27.73 27.87 0.0M
2021-01-04 26.75 28.24 26.35 27.55 0.0M