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
2023-12-28 32.68 32.68 31.80 31.80 0.0M
2023-12-27 31.53 32.60 31.53 32.03 0.0M
2023-12-26 32.03 32.31 31.53 31.53 0.0M
2023-12-22 32.42 32.89 31.44 32.89 0.0M
2023-12-21 32.34 32.34 31.50 31.90 0.0M
2023-12-20 32.40 32.40 31.77 32.20 0.0M
2023-12-19 31.71 32.50 31.71 31.80 0.0M
2023-12-18 30.95 31.89 30.95 31.71 0.0M
2023-12-15 32.01 32.39 31.36 31.59 0.0M
2023-12-14 30.07 32.36 30.07 32.01 0.0M
2023-12-13 29.50 29.80 28.60 29.65 0.0M
2023-12-12 30.87 31.20 30.46 30.46 0.0M
2023-12-11 31.77 31.77 30.96 31.02 0.0M
2023-12-08 30.93 31.89 30.93 31.85 0.0M
2023-12-07 30.37 31.05 30.37 31.02 0.0M
2023-12-06 29.95 31.33 29.95 30.99 0.0M
2023-12-05 30.38 31.02 30.00 30.00 0.0M
2023-12-04 30.66 31.00 29.39 31.00 0.0M
2023-12-01 30.02 30.18 29.46 30.15 0.0M
2023-11-30 31.08 31.80 31.08 31.35 0.0M
2023-11-29 30.33 31.11 30.33 30.63 0.0M
2023-11-28 29.70 29.91 29.70 29.91 0.0M
2023-11-27 30.36 30.50 29.70 29.85 0.0M
2023-11-24 30.50 30.54 29.83 30.48 0.0M
2023-11-23 28.98 30.50 28.98 30.10 0.0M
2023-11-22 29.55 30.05 29.50 30.05 0.0M
2023-11-21 30.03 30.03 29.22 29.22 0.0M
2023-11-20 30.39 30.39 30.00 30.03 0.0M
2023-11-17 30.47 30.80 30.38 30.80 0.0M
2023-11-16 30.50 31.20 29.88 30.50 0.0M
2023-11-14 29.70 30.83 29.70 30.60 0.0M
2023-11-13 30.39 30.40 29.80 29.95 0.0M
2023-11-10 30.54 30.87 30.06 30.72 0.0M
2023-11-09 31.07 31.07 30.03 30.81 0.0M
2023-11-08 31.02 31.29 30.34 31.07 0.0M
2023-11-07 30.27 31.15 29.75 31.02 0.0M
2023-11-06 30.35 31.50 30.27 31.04 0.0M
2023-11-03 28.65 29.85 28.54 29.63 0.0M
2023-11-01 29.25 29.76 28.95 29.25 0.0M
2023-10-31 29.40 30.04 29.30 30.04 0.0M
2023-10-30 28.90 29.60 28.83 29.29 0.0M
2023-10-27 30.37 30.37 28.55 28.89 0.0M
2023-10-26 30.22 30.56 30.21 30.37 0.0M
2023-10-25 30.00 30.11 29.30 29.93 0.0M
2023-10-24 30.34 30.75 29.90 29.97 0.0M
2023-10-23 28.88 29.69 27.91 29.19 0.0M
2023-10-20 29.36 29.36 28.47 28.90 0.0M
2023-10-19 29.67 29.67 29.08 29.36 0.0M
2023-10-18 30.00 30.15 29.67 29.67 0.0M
2023-10-17 30.79 30.79 30.00 30.57 0.0M
2023-10-16 32.10 32.10 30.20 30.79 0.0M
2023-10-13 34.30 34.30 32.73 32.73 0.0M
2023-10-11 34.96 35.01 34.96 35.00 0.0M
2023-10-10 34.84 35.49 34.84 35.37 0.0M
2023-10-09 35.70 35.70 34.84 34.84 0.0M
2023-10-06 35.31 36.15 35.31 35.99 0.0M
2023-10-05 34.92 35.31 34.92 35.31 0.0M
2023-10-04 34.88 35.36 34.71 35.35 0.0M
2023-10-03 34.80 34.95 34.68 34.88 0.0M
2023-10-02 34.35 35.70 34.32 35.70 0.1M
2023-09-29 33.60 34.41 33.60 34.10 0.0M
2023-09-28 32.10 32.10 31.86 32.06 0.0M
2023-09-27 31.67 32.70 31.67 32.36 0.0M
2023-09-26 31.56 31.89 31.50 31.67 0.0M
2023-09-25 31.85 32.18 31.85 32.13 0.0M
2023-09-22 32.61 32.72 32.36 32.50 0.0M
2023-09-21 33.15 33.30 32.81 32.81 0.0M
2023-09-20 33.24 33.41 33.04 33.15 0.0M
2023-09-19 32.91 33.68 32.91 33.68 0.0M
2023-09-18 34.36 34.36 33.00 33.00 0.0M
2023-09-15 34.77 34.81 34.41 34.44 0.0M
2023-09-14 34.74 35.26 34.55 34.85 0.0M
2023-09-13 35.70 36.16 34.57 34.57 0.0M
2023-09-12 36.28 36.28 35.26 35.68 0.0M
2023-09-11 36.53 37.07 35.92 36.28 0.0M
2023-09-08 38.11 38.11 37.20 37.28 0.0M
2023-09-06 37.79 37.89 36.97 37.36 0.0M
2023-09-05 37.96 38.13 37.79 37.79 0.0M
2023-09-04 37.80 37.80 37.74 37.74 0.0M
2023-09-02 37.83 37.83 37.83 37.83 0.0M
2023-09-01 37.28 37.93 37.28 37.83 0.0M
2023-08-31 38.26 38.56 37.34 37.38 0.0M
2023-08-30 37.36 38.16 37.36 38.16 0.0M
2023-08-29 37.06 37.19 36.76 37.10 0.0M
2023-08-28 35.86 37.38 35.86 36.76 0.0M
2023-08-25 36.16 36.16 35.26 35.66 0.0M
2023-08-24 37.29 37.47 36.38 36.60 0.0M
2023-08-23 37.66 38.11 37.06 37.29 0.0M
2023-08-22 36.61 38.17 36.46 37.66 0.0M
2023-08-21 34.45 37.19 34.45 36.65 0.0M
2023-08-18 35.10 35.10 34.29 34.29 0.0M
2023-08-17 33.46 35.17 33.32 35.10 0.0M
2023-08-16 32.62 33.76 32.62 33.46 0.0M
2023-08-15 33.20 33.20 32.62 32.90 0.0M
2023-08-14 32.70 33.36 32.56 33.12 0.0M
2023-08-11 31.98 32.88 31.98 32.70 0.0M
2023-08-10 32.39 33.16 32.17 32.32 0.0M
2023-08-09 31.31 32.95 31.31 32.30 0.0M
2023-08-08 30.78 31.32 30.06 31.31 0.0M
2023-08-07 30.67 30.96 29.25 30.20 0.0M
2023-08-04 32.38 32.65 32.08 32.08 0.0M
2023-08-03 31.92 32.86 31.92 32.64 0.0M
2023-08-02 31.76 31.78 31.50 31.58 0.0M
2023-08-01 32.01 32.12 31.75 31.75 0.0M
2023-07-31 31.92 32.49 31.92 32.11 0.0M
2023-07-28 31.11 31.80 31.02 31.61 0.0M
2023-07-27 31.44 31.44 31.10 31.11 0.0M
2023-07-26 31.98 31.98 31.19 31.62 0.0M
2023-07-25 31.90 32.44 31.80 31.81 0.0M
2023-07-24 32.51 32.51 31.50 31.55 0.1M
2023-07-21 32.22 32.58 31.80 32.30 0.0M
2023-07-20 32.55 32.74 32.22 32.37 0.0M
2023-07-19 32.82 33.02 32.57 32.72 0.0M
2023-07-18 32.40 32.75 32.40 32.53 0.0M
2023-07-17 32.47 32.82 32.30 32.30 0.0M
2023-07-14 32.82 32.92 32.47 32.47 0.0M
2023-07-13 32.96 33.10 32.81 32.82 0.0M
2023-07-12 32.69 33.06 32.46 32.84 0.0M
2023-07-11 33.18 33.33 32.69 32.69 0.0M
2023-07-10 32.80 33.12 32.71 32.83 0.0M
2023-07-07 32.38 32.64 32.35 32.48 0.0M
2023-07-06 32.82 32.82 32.30 32.62 0.0M
2023-07-05 32.30 34.02 32.30 33.12 0.0M
2023-07-04 33.18 33.18 32.26 32.30 0.0M
2023-07-03 32.22 32.60 32.19 32.58 0.0M
2023-06-30 32.56 32.62 32.43 32.58 0.0M
2023-06-29 32.40 32.91 32.32 32.46 0.0M
2023-06-28 32.06 32.23 31.78 32.01 0.0M
2023-06-27 31.88 32.10 31.52 32.10 0.0M
2023-06-26 32.22 32.46 31.82 31.92 0.0M
2023-06-23 32.08 32.18 31.62 31.85 0.0M
2023-06-22 32.10 32.25 32.09 32.11 0.0M
2023-06-21 33.00 33.00 32.07 32.19 0.0M
2023-06-20 33.62 33.62 32.82 33.00 0.0M
2023-06-19 33.86 33.86 33.86 33.86 0.0M
2023-06-16 34.19 34.99 33.86 33.86 0.0M
2023-06-15 33.52 34.16 33.32 34.12 0.0M
2023-06-14 34.92 34.97 33.52 33.52 0.0M
2023-06-13 33.33 35.34 33.33 34.96 0.0M
2023-06-12 33.12 33.76 33.12 33.24 0.0M
2023-06-09 33.78 33.78 33.15 33.37 0.0M
2023-06-07 33.68 34.01 33.64 33.78 0.0M
2023-06-06 33.60 33.82 33.34 33.34 0.0M
2023-06-05 33.59 33.60 33.23 33.55 0.0M
2023-06-02 33.16 33.92 33.16 33.48 0.0M
2023-06-01 33.12 33.12 32.56 32.76 0.0M
2023-05-31 33.04 33.75 32.96 33.33 0.0M
2023-05-30 33.13 33.21 32.70 32.91 0.0M
2023-05-29 32.80 32.82 32.52 32.82 0.0M
2023-05-26 34.16 34.17 32.80 32.91 0.0M
2023-05-25 34.58 34.86 34.01 34.06 0.0M
2023-05-24 36.44 36.44 34.26 34.57 0.0M
2023-05-23 33.16 36.95 33.16 36.45 0.0M
2023-05-22 33.15 33.72 32.95 33.13 0.0M
2023-05-19 32.74 33.42 32.74 33.05 0.0M
2023-05-18 32.52 32.72 32.30 32.60 0.0M
2023-05-17 32.91 33.34 32.52 32.52 0.0M
2023-05-16 33.00 33.00 32.35 32.64 0.0M
2023-05-15 32.12 33.08 31.98 33.08 0.0M
2023-05-12 31.99 32.60 31.55 32.19 0.0M
2023-05-11 31.47 31.98 31.30 31.62 0.0M
2023-05-10 31.97 32.27 31.45 31.50 0.0M
2023-05-09 33.77 33.77 31.85 32.56 0.1M
2023-05-08 33.42 35.20 33.42 33.77 0.0M
2023-05-06 33.42 33.42 33.42 33.42 0.0M
2023-05-05 33.42 33.81 33.16 33.70 0.0M
2023-05-04 34.16 34.69 33.68 34.01 0.0M
2023-05-03 34.72 34.83 34.16 34.16 0.0M
2023-05-02 34.90 35.63 34.72 34.94 0.0M
2023-04-28 34.79 35.82 34.32 35.52 0.0M
2023-04-27 34.69 34.79 34.41 34.79 0.0M
2023-04-26 36.00 36.00 34.68 34.89 0.0M
2023-04-25 36.83 36.83 36.27 36.29 0.0M
2023-04-24 35.90 37.02 35.52 36.83 0.0M
2023-04-20 38.69 38.69 38.05 38.11 0.0M
2023-04-19 38.41 38.68 38.10 38.58 0.0M
2023-04-18 38.50 39.01 38.05 38.16 0.0M
2023-04-17 39.65 39.65 38.40 38.55 0.0M
2023-04-14 40.32 40.68 39.42 39.42 0.0M
2023-04-13 38.82 39.90 38.75 39.37 0.0M
2023-04-12 38.63 39.60 38.63 38.92 0.0M
2023-04-11 40.00 40.00 39.40 39.60 0.0M
2023-04-10 40.61 40.79 40.00 40.00 0.0M
2023-04-06 39.72 40.63 39.72 40.61 0.0M
2023-04-05 40.02 40.02 39.30 39.30 0.0M
2023-04-04 40.90 41.42 39.88 40.35 0.0M
2023-04-03 39.62 41.03 39.45 41.03 0.0M
2023-03-31 39.00 39.58 38.66 39.53 0.0M
2023-03-30 39.27 39.42 38.72 39.10 0.0M
2023-03-29 39.68 40.07 39.42 39.53 0.0M
2023-03-28 40.00 40.47 39.55 39.80 0.0M
2023-03-27 40.29 41.52 39.42 40.51 0.0M
2023-03-24 42.72 43.10 41.81 43.10 0.0M
2023-03-23 43.86 44.33 42.42 43.25 0.0M
2023-03-22 43.77 44.69 43.75 43.86 0.0M
2023-03-21 43.11 43.96 43.11 43.40 0.0M
2023-03-20 42.13 43.20 42.13 43.20 0.0M
2023-03-17 42.43 43.37 42.43 42.67 0.0M
2023-03-16 42.99 43.32 42.71 42.75 0.0M
2023-03-15 42.65 43.22 42.22 42.36 0.0M
2023-03-14 42.80 43.26 42.52 43.23 0.0M
2023-03-13 41.20 43.00 41.02 43.00 0.0M
2023-03-10 41.97 41.97 41.08 41.08 0.0M
2023-03-09 41.52 41.97 41.13 41.97 0.0M
2023-03-08 41.48 42.00 41.08 42.00 0.0M
2023-03-07 42.65 42.68 41.90 42.50 0.0M
2023-03-06 42.39 42.95 42.24 42.95 0.0M
2023-03-03 42.00 43.15 42.00 43.15 0.0M
2023-03-02 41.22 42.00 41.09 42.00 0.0M
2023-03-01 41.99 42.30 40.92 40.92 0.0M
2023-02-28 42.45 43.00 42.12 43.00 0.0M
2023-02-27 43.12 43.48 42.12 42.45 0.0M
2023-02-24 43.05 43.43 41.91 43.38 0.0M
2023-02-23 43.35 43.76 42.07 43.76 0.0M
2023-02-22 44.22 44.22 43.34 43.34 0.0M
2023-02-17 45.98 45.98 44.35 44.65 0.0M
2023-02-16 48.16 48.40 46.32 46.32 0.0M
2023-02-15 46.66 47.99 46.18 47.99 0.0M
2023-02-14 46.27 46.90 45.95 46.90 0.0M
2023-02-13 46.02 46.44 45.90 46.20 0.0M
2023-02-10 46.02 46.52 45.90 46.24 0.0M
2023-02-09 45.72 47.32 45.71 46.32 0.0M
2023-02-08 45.71 46.25 45.59 45.88 0.0M
2023-02-07 45.12 46.02 45.06 46.00 0.0M
2023-02-06 45.60 46.10 45.36 45.36 0.0M
2023-02-03 45.50 46.38 45.50 45.60 0.0M
2023-02-02 44.82 45.32 44.41 45.32 0.0M
2023-02-01 45.56 45.56 44.50 45.10 0.0M
2023-01-31 43.95 46.25 43.32 46.25 0.0M
2023-01-30 45.01 45.61 44.64 44.93 0.0M
2023-01-27 44.71 45.93 44.71 45.89 0.0M
2023-01-26 45.17 45.85 44.70 45.13 0.0M
2023-01-25 45.49 45.81 45.15 45.72 0.0M
2023-01-24 46.26 46.53 45.60 46.26 0.0M
2023-01-23 46.05 47.00 46.05 46.58 0.0M
2023-01-20 45.34 46.62 45.34 46.04 0.0M
2023-01-19 46.32 46.62 45.25 45.34 0.0M
2023-01-18 46.62 46.85 45.70 46.63 0.0M
2023-01-17 46.79 46.79 45.20 46.48 0.0M
2023-01-16 46.40 47.80 44.70 47.80 0.0M
2023-01-13 48.30 48.30 45.42 46.29 0.0M
2023-01-12 48.74 48.74 47.22 48.22 0.0M
2023-01-11 50.44 50.52 47.82 49.32 0.0M
2023-01-10 49.20 50.15 48.96 50.14 0.0M
2023-01-09 50.17 50.52 49.00 49.20 0.0M
2023-01-06 49.00 51.70 48.27 49.99 0.0M
2023-01-05 49.62 50.00 48.42 48.75 0.0M
2023-01-04 51.12 51.42 49.49 50.50 0.0M
2023-01-03 50.82 52.10 50.72 51.69 0.0M
2023-01-02 51.40 52.02 50.23 50.38 0.0M