BM&FBOVESPA Unsponsored BDRX

🏛️ brazil →
24,084.46
Last Update: 2025-09-26
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
2022-12-29 10,738.98 11,120.21 10,668.12 11,066.25 0.0M
2022-12-28 10,990.37 11,032.37 10,812.31 10,812.31 0.0M
2022-12-27 11,070.47 11,141.45 10,956.18 11,012.37 0.0M
2022-12-26 10,788.28 10,892.80 10,764.16 10,821.74 0.0M
2022-12-23 10,805.62 10,829.57 10,633.93 10,791.06 0.0M
2022-12-22 11,005.85 11,060.23 10,667.88 10,798.54 0.0M
2022-12-21 10,923.82 11,088.12 10,870.32 11,019.74 0.0M
2022-12-20 11,034.48 11,055.64 10,783.94 10,870.54 0.0M
2022-12-19 11,173.07 11,293.32 11,001.87 11,046.96 0.0M
2022-12-16 11,191.85 11,241.83 11,075.90 11,207.29 0.0M
2022-12-15 11,544.85 11,603.13 11,235.50 11,285.08 0.0M
2022-12-14 11,777.74 11,855.95 11,559.72 11,591.24 0.0M
2022-12-13 11,634.39 11,889.26 11,522.43 11,716.92 0.0M
2022-12-12 11,281.84 11,560.81 11,240.94 11,526.92 0.0M
2022-12-09 11,332.86 11,428.11 11,275.97 11,276.58 0.0M
2022-12-08 11,120.46 11,282.61 11,118.47 11,247.76 0.0M
2022-12-07 11,248.06 11,256.54 11,119.43 11,159.43 0.0M
2022-12-06 11,561.19 11,561.19 11,271.42 11,284.55 0.0M
2022-12-05 11,598.82 11,667.62 11,516.46 11,541.23 0.0M
2022-12-02 11,734.46 11,734.46 11,380.70 11,609.92 0.0M
2022-12-01 11,754.26 11,765.83 11,517.55 11,599.69 0.0M
2022-11-30 11,549.71 11,582.57 11,289.77 11,553.51 0.0M
2022-11-29 11,566.83 11,579.86 11,340.22 11,399.61 0.0M
2022-11-28 11,907.32 11,907.32 11,580.32 11,597.42 0.0M
2022-11-25 11,592.81 11,879.90 11,592.81 11,855.19 0.0M
2022-11-24 11,719.48 11,761.41 11,666.51 11,706.81 0.0M
2022-11-23 11,743.84 11,876.14 11,718.77 11,741.38 0.0M
2022-11-22 11,433.41 11,735.46 11,350.17 11,683.30 0.0M
2022-11-21 11,687.07 11,687.07 11,396.12 11,396.12 0.0M
2022-11-18 11,665.49 11,721.35 11,524.13 11,656.50 0.0M
2022-11-17 11,649.60 11,849.07 11,605.58 11,674.98 0.0M
2022-11-16 11,530.41 11,702.37 11,496.66 11,665.01 0.0M
2022-11-14 11,568.78 11,639.85 11,419.78 11,515.22 0.0M
2022-11-11 11,508.52 11,649.16 11,369.79 11,566.09 0.0M
2022-11-10 10,479.66 11,512.01 10,479.66 11,492.98 0.0M
2022-11-09 10,722.58 10,722.58 10,417.14 10,457.38 0.0M
2022-11-08 10,532.75 10,736.83 10,532.75 10,612.28 0.0M
2022-11-07 10,291.59 10,622.60 10,268.48 10,619.69 0.0M
2022-11-04 10,341.15 10,343.28 10,071.39 10,238.52 0.0M
2022-11-03 10,561.59 10,561.59 10,203.09 10,242.62 0.0M
2022-11-01 10,769.04 10,950.54 10,569.30 10,677.41 0.0M
2022-10-31 11,236.38 11,236.38 10,775.84 10,788.55 0.0M
2022-10-28 10,850.45 11,260.44 10,850.45 11,184.55 0.0M
2022-10-27 11,294.30 11,312.99 10,775.17 10,775.17 0.0M
2022-10-26 11,184.60 11,398.20 11,092.13 11,235.80 0.0M
2022-10-25 11,095.79 11,298.23 11,095.79 11,220.74 0.0M
2022-10-24 10,727.95 11,081.79 10,727.95 11,062.90 0.0M
2022-10-21 10,543.03 10,713.87 10,523.37 10,692.50 0.0M
2022-10-20 10,679.04 10,757.60 10,530.74 10,587.63 0.0M
2022-10-19 10,710.23 10,797.44 10,669.39 10,686.05 0.0M
2022-10-18 10,719.96 10,770.78 10,693.57 10,733.66 0.0M
2022-10-17 10,462.48 10,755.96 10,462.48 10,719.94 0.0M
2022-10-14 10,516.01 10,737.19 10,452.51 10,452.51 0.0M
2022-10-13 10,358.09 10,660.31 10,233.22 10,619.24 0.0M
2022-10-11 10,529.69 10,529.69 10,194.14 10,340.20 0.0M
2022-10-10 10,414.86 10,452.82 10,273.22 10,332.29 0.0M
2022-10-07 10,799.79 10,799.79 10,449.88 10,454.12 0.0M
2022-10-06 10,850.02 10,886.62 10,767.02 10,786.73 0.0M
2022-10-05 10,762.95 10,853.76 10,708.72 10,805.71 0.0M
2022-10-04 10,550.03 10,804.08 10,496.86 10,769.91 0.0M
2022-10-03 10,533.45 10,533.45 10,354.40 10,471.05 0.0M
2022-09-30 10,839.86 10,926.08 10,639.10 10,646.89 0.0M
2022-09-29 11,008.03 11,008.03 10,722.65 10,797.47 0.0M
2022-09-28 10,889.11 11,011.63 10,749.22 10,990.04 0.0M
2022-09-27 10,829.73 10,985.43 10,760.65 10,840.96 0.0M
2022-09-26 10,699.62 10,957.39 10,699.62 10,878.89 0.0M
2022-09-23 10,616.94 10,691.35 10,572.09 10,654.92 0.0M
2022-09-22 10,866.47 10,882.47 10,640.87 10,663.96 0.0M
2022-09-21 11,056.82 11,101.79 10,844.05 10,847.86 0.0M
2022-09-20 11,082.50 11,138.77 10,917.02 10,992.77 0.0M
2022-09-19 11,251.61 11,251.61 10,966.16 11,099.66 0.0M
2022-09-16 11,123.44 11,264.93 11,098.72 11,248.75 0.0M
2022-09-15 11,340.26 11,387.02 11,236.83 11,281.65 0.0M
2022-09-14 11,262.87 11,413.31 11,217.44 11,281.14 0.0M
2022-09-13 11,584.52 11,594.00 11,250.48 11,262.87 0.0M
2022-09-12 11,614.26 11,712.35 11,576.49 11,607.81 0.0M
2022-09-09 11,480.27 11,681.53 11,480.27 11,614.26 0.0M
2022-09-08 11,343.38 11,576.64 11,343.38 11,480.27 0.0M
2022-09-06 11,308.17 11,484.77 11,281.50 11,343.38 0.0M
2022-09-05 11,406.32 11,582.55 11,297.03 11,308.17 0.0M
2022-09-02 11,584.44 11,653.74 11,365.69 11,406.32 0.0M
2022-09-01 11,620.51 11,930.45 11,387.05 11,584.45 0.0M
2022-08-31 11,412.72 11,651.67 11,412.72 11,620.51 0.0M
2022-08-30 11,442.94 11,605.02 11,324.74 11,412.72 0.0M
2022-08-29 11,590.02 11,914.27 11,423.50 11,442.95 0.0M
2022-08-26 12,017.02 12,044.12 11,587.26 11,590.03 0.0M
2022-08-25 11,852.26 12,037.15 11,852.26 12,017.02 0.0M
2022-08-24 11,808.48 11,882.82 11,731.22 11,852.26 0.0M
2022-08-23 11,917.48 11,917.48 11,754.24 11,808.49 0.0M
2022-08-22 12,211.70 12,211.70 11,888.52 11,917.48 0.0M
2022-08-19 12,360.04 12,364.47 12,183.86 12,211.70 0.0M
2022-08-18 12,352.88 12,432.20 12,298.40 12,360.04 0.0M
2022-08-17 12,379.53 12,518.30 12,304.67 12,352.88 0.0M
2022-08-16 12,282.84 12,438.96 12,259.74 12,379.53 0.0M
2022-08-15 12,190.84 12,328.84 12,105.48 12,282.84 0.0M
2022-08-12 12,176.29 12,207.63 12,104.69 12,190.84 0.0M
2022-08-11 12,047.30 12,259.83 12,047.30 12,176.29 0.0M
2022-08-10 11,884.85 12,073.23 11,880.94 12,047.30 0.0M
2022-08-09 11,912.57 11,943.75 11,847.23 11,884.85 0.0M
2022-08-08 12,085.68 12,085.68 11,880.65 11,912.57 0.0M
2022-08-05 12,223.09 12,270.92 12,021.22 12,085.68 0.0M
2022-08-04 12,404.70 12,404.70 12,122.94 12,223.10 0.0M
2022-08-03 12,139.15 12,407.46 12,139.15 12,404.70 0.0M
2022-08-02 11,951.86 12,208.28 11,929.79 12,139.15 0.0M
2022-08-01 11,985.54 12,018.73 11,860.96 11,951.86 0.0M
2022-07-29 11,883.74 12,032.30 11,844.10 11,985.54 0.0M
2022-07-28 11,849.84 11,897.84 11,677.51 11,883.74 0.0M
2022-07-27 11,771.79 11,911.19 11,737.43 11,849.84 0.0M
2022-07-26 11,948.00 11,961.74 11,713.34 11,771.79 0.0M
2022-07-25 12,247.65 12,254.31 11,920.09 11,948.00 0.0M
2022-07-22 12,426.01 12,426.01 12,142.30 12,247.65 0.0M
2022-07-21 12,212.81 12,428.73 12,133.70 12,426.01 0.0M
2022-07-20 12,023.51 12,223.70 11,964.66 12,212.81 0.0M
2022-07-19 11,667.20 12,036.00 11,667.20 12,023.51 0.0M
2022-07-18 11,681.73 11,842.59 11,667.20 11,667.20 0.0M
2022-07-15 11,559.50 11,724.78 11,559.50 11,681.74 0.0M
2022-07-14 11,571.76 11,598.82 11,432.22 11,559.50 0.0M
2022-07-13 11,647.31 11,742.63 11,467.21 11,571.76 0.0M
2022-07-12 11,596.50 11,764.90 11,596.50 11,647.31 0.0M
2022-07-11 11,596.57 11,715.35 11,534.03 11,596.50 0.0M
2022-07-08 11,751.46 11,752.22 11,596.57 11,596.57 0.0M
2022-07-07 11,709.61 11,799.07 11,636.78 11,751.46 0.0M
2022-07-06 11,600.35 11,754.85 11,567.82 11,709.61 0.0M
2022-07-05 11,374.98 11,616.71 11,355.86 11,600.35 0.0M
2022-07-04 11,422.98 11,617.24 11,326.28 11,374.99 0.0M
2022-07-01 11,133.98 11,454.78 11,133.98 11,422.98 0.0M
2022-06-30 11,185.42 11,218.35 11,038.70 11,133.98 0.0M
2022-06-29 11,370.53 11,370.53 11,182.89 11,185.42 0.0M
2022-06-28 11,535.56 11,603.47 11,331.89 11,370.53 0.0M
2022-06-27 11,604.07 11,709.84 11,503.88 11,535.56 0.0M
2022-06-24 11,240.73 11,650.84 11,240.73 11,604.08 0.0M
2022-06-23 11,003.91 11,274.30 11,003.91 11,240.73 0.0M
2022-06-22 11,033.09 11,060.92 10,856.64 11,003.91 0.0M
2022-06-21 10,786.73 11,070.03 10,786.73 11,033.09 0.0M
2022-06-20 10,712.61 11,559.09 10,712.61 10,786.73 0.0M
2022-06-17 10,779.50 10,850.71 10,596.48 10,712.61 0.0M
2022-06-15 10,767.50 10,909.35 10,765.24 10,779.50 0.0M
2022-06-14 10,726.05 10,892.69 10,714.41 10,767.51 0.0M
2022-06-13 10,919.16 10,919.84 10,711.64 10,726.05 0.0M
2022-06-10 11,145.36 11,145.36 10,919.16 10,919.16 0.0M
2022-06-09 11,355.92 11,368.26 11,144.09 11,145.36 0.0M
2022-06-08 11,348.30 11,430.43 11,276.84 11,355.92 0.0M
2022-06-07 11,080.28 11,413.16 11,080.28 11,348.30 0.0M
2022-06-06 10,999.65 11,233.12 10,999.65 11,080.28 0.0M
2022-06-03 11,233.31 11,271.91 10,993.38 10,999.65 0.0M
2022-06-02 11,061.66 11,254.50 11,007.84 11,233.32 0.0M
2022-06-01 11,046.35 11,183.14 11,017.38 11,061.67 0.0M
2022-05-31 11,023.59 11,123.13 10,887.98 11,046.35 0.0M
2022-05-30 11,026.14 11,040.53 10,934.78 11,023.59 0.0M
2022-05-27 10,799.88 11,043.25 10,799.88 11,026.14 0.0M
2022-05-26 10,684.89 10,924.11 10,684.89 10,799.88 0.0M
2022-05-25 10,571.35 10,731.02 10,571.35 10,684.89 0.0M
2022-05-24 10,652.85 10,697.38 10,443.18 10,571.35 0.0M
2022-05-23 10,590.20 10,764.07 10,566.43 10,652.85 0.0M
2022-05-20 10,748.06 10,880.29 10,446.68 10,590.20 0.0M
2022-05-19 10,928.79 11,014.24 10,694.83 10,748.06 0.0M
2022-05-18 11,292.07 11,332.18 10,928.63 10,928.79 0.0M
2022-05-17 11,347.38 11,379.01 11,234.31 11,292.07 0.0M
2022-05-16 11,337.32 11,519.14 11,291.72 11,347.39 0.0M
2022-05-13 11,212.20 11,474.05 11,212.20 11,337.32 0.0M
2022-05-12 11,288.13 11,322.31 11,055.31 11,212.21 0.0M
2022-05-11 11,483.27 11,556.57 11,267.43 11,288.14 0.0M
2022-05-10 11,451.10 11,672.28 11,435.75 11,483.27 0.0M
2022-05-09 11,721.68 11,721.68 11,450.32 11,451.10 0.0M
2022-05-06 11,661.59 11,841.35 11,643.10 11,721.68 0.0M
2022-05-05 11,911.49 11,959.14 11,596.37 11,661.59 0.0M
2022-05-04 11,720.38 11,924.88 11,686.55 11,911.49 0.0M
2022-05-03 11,890.02 11,924.26 11,670.16 11,720.38 0.0M
2022-05-02 11,545.66 11,905.36 11,478.34 11,890.02 0.0M
2022-04-29 11,819.33 11,819.33 11,540.84 11,544.97 0.0M
2022-04-28 11,838.75 12,038.50 11,812.07 11,867.28 0.0M
2022-04-27 11,666.69 11,897.40 11,651.12 11,672.28 0.0M
2022-04-26 11,977.71 12,021.83 11,683.80 11,683.80 0.0M
2022-04-25 11,579.61 11,830.02 11,504.01 11,812.23 0.0M
2022-04-22 11,633.40 11,705.17 11,562.93 11,583.11 0.0M
2022-04-20 11,813.38 11,912.55 11,609.19 11,667.22 0.0M
2022-04-19 11,627.93 11,855.24 11,548.35 11,801.12 0.0M
2022-04-18 11,716.83 11,730.52 11,576.00 11,602.74 0.0M
2022-04-14 11,919.94 12,008.26 11,736.88 11,737.78 0.0M
2022-04-13 11,793.48 11,931.37 11,707.78 11,881.15 0.0M
2022-04-12 11,752.26 11,889.20 11,684.64 11,718.92 0.0M
2022-04-11 11,834.33 11,987.28 11,777.99 11,792.05 0.0M
2022-04-08 12,270.39 12,280.49 12,048.41 12,048.41 0.0M
2022-04-07 12,060.36 12,272.68 12,005.33 12,225.34 0.0M
2022-04-06 12,142.91 12,147.88 11,994.10 12,102.00 0.0M
2022-04-05 12,128.73 12,257.99 12,100.08 12,116.40 0.0M
2022-04-04 12,186.12 12,206.23 12,027.60 12,172.09 0.0M
2022-04-01 12,539.82 12,539.82 12,109.66 12,123.55 0.0M
2022-03-31 12,868.21 12,868.21 12,407.32 12,408.84 0.0M
2022-03-30 12,682.16 12,713.91 12,565.85 12,619.56 0.0M
2022-03-29 12,800.45 12,827.80 12,476.10 12,664.93 0.0M
2022-03-28 12,359.37 12,573.52 12,359.37 12,525.78 0.0M
2022-03-25 12,671.57 12,671.57 12,268.94 12,322.06 0.0M
2022-03-24 12,440.96 12,555.55 12,248.47 12,550.09 0.0M
2022-03-23 12,703.94 12,738.01 12,424.01 12,424.92 0.0M
2022-03-22 12,606.65 12,839.57 12,573.92 12,765.53 0.0M
2022-03-21 12,804.02 12,817.87 12,540.88 12,568.29 0.0M
2022-03-18 12,573.91 12,828.44 12,542.25 12,766.00 0.0M
2022-03-17 12,832.46 12,832.46 12,518.83 12,638.10 0.0M
2022-03-16 12,452.70 12,711.05 12,395.85 12,617.15 0.0M
2022-03-15 12,046.76 12,428.59 11,990.64 12,411.24 0.0M
2022-03-14 12,169.74 12,169.74 11,977.98 12,013.39 0.0M
2022-03-11 12,228.62 12,316.39 12,067.93 12,069.03 0.0M
2022-03-10 12,266.63 12,266.63 12,005.17 12,140.17 0.0M
2022-03-09 12,152.16 12,267.59 12,031.39 12,228.69 0.0M
2022-03-08 12,089.76 12,250.64 11,970.53 11,973.83 0.0M
2022-03-07 12,375.88 12,375.88 12,098.74 12,131.27 0.0M
2022-03-04 12,474.37 12,586.84 12,371.71 12,373.58 0.0M
2022-03-03 12,833.25 12,833.25 12,453.95 12,468.28 0.0M
2022-03-02 12,923.82 13,045.79 12,777.26 12,828.01 0.0M
2022-02-25 12,621.29 12,957.96 12,621.29 12,923.48 0.0M
2022-02-24 11,750.56 12,597.03 11,750.56 12,597.03 0.0M
2022-02-23 12,549.51 12,567.15 12,121.26 12,121.26 0.0M
2022-02-22 12,658.03 12,739.76 12,446.34 12,509.55 0.0M
2022-02-21 13,021.03 13,021.89 12,687.06 12,687.06 0.0M
2022-02-18 13,208.35 13,229.31 12,823.56 12,901.92 0.0M
2022-02-17 13,208.41 13,308.55 13,074.01 13,075.67 0.0M
2022-02-16 13,501.29 13,579.59 13,201.09 13,315.18 0.0M
2022-02-15 13,329.75 13,467.32 13,301.85 13,340.11 0.0M
2022-02-14 13,442.33 13,457.95 13,183.95 13,321.82 0.0M
2022-02-11 13,747.04 13,747.04 13,363.53 13,444.67 0.0M
2022-02-10 13,914.82 13,969.23 13,667.32 13,714.69 0.0M
2022-02-09 13,791.81 13,995.22 13,791.81 13,911.22 0.0M
2022-02-08 13,575.23 13,820.48 13,516.23 13,732.02 0.0M
2022-02-07 13,896.33 13,896.33 13,627.24 13,629.92 0.0M
2022-02-04 13,743.56 13,984.63 13,725.64 13,904.38 0.0M
2022-02-03 13,921.40 13,938.38 13,612.50 13,697.87 0.0M
2022-02-02 13,995.98 14,108.16 13,916.24 13,916.24 0.0M
2022-02-01 14,001.46 14,001.46 13,748.23 13,910.23 0.0M
2022-01-31 13,751.43 13,882.85 13,593.49 13,868.77 0.0M
2022-01-28 13,525.67 13,710.18 13,245.03 13,693.70 0.0M
2022-01-27 13,608.01 13,787.44 13,462.56 13,462.56 0.0M
2022-01-26 13,884.71 13,978.02 13,605.58 13,643.97 0.0M
2022-01-25 14,030.57 14,030.57 13,627.47 13,687.26 0.0M
2022-01-24 13,847.46 14,010.30 13,427.49 14,009.00 0.0M
2022-01-21 14,128.13 14,176.04 13,895.48 13,924.42 0.0M
2022-01-20 14,562.60 14,562.60 14,190.59 14,213.60 0.0M
2022-01-19 14,886.75 14,886.75 14,380.60 14,404.52 0.0M
2022-01-18 15,019.07 15,019.07 14,734.99 14,827.53 0.0M
2022-01-17 14,986.22 15,046.90 14,829.68 14,989.73 0.0M
2022-01-14 15,030.34 15,037.36 14,836.02 15,018.41 0.0M
2022-01-13 15,389.40 15,435.92 14,950.30 14,991.60 0.0M
2022-01-12 15,293.05 15,385.01 15,179.45 15,220.90 0.0M
2022-01-11 15,340.62 15,405.71 15,150.55 15,268.06 0.0M
2022-01-10 15,390.16 15,390.16 15,048.28 15,331.59 0.0M
2022-01-07 15,354.27 15,513.28 15,227.76 15,287.27 0.0M
2022-01-06 15,481.94 15,569.34 15,401.18 15,452.38 0.0M
2022-01-05 15,998.77 15,998.77 15,561.91 15,561.91 0.0M
2022-01-04 15,870.90 15,969.23 15,699.04 15,849.54 0.0M
2022-01-03 15,366.22 15,814.60 15,366.02 15,814.60 0.0M