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
2025-09-26 24,158.16 24,219.79 23,971.85 24,084.46 0.0M
2025-09-25 23,885.31 24,174.12 23,716.58 24,148.31 0.0M
2025-09-24 23,903.99 24,194.55 23,903.99 24,112.33 0.0M
2025-09-23 24,654.60 24,654.60 23,948.08 24,018.51 0.0M
2025-09-22 24,252.47 24,472.79 24,177.12 24,365.20 0.0M
2025-09-19 24,000.89 24,186.92 24,000.89 24,186.92 0.0M
2025-09-18 23,632.12 24,048.39 23,632.12 24,038.14 0.0M
2025-09-17 24,049.61 24,050.50 23,612.59 23,794.83 0.0M
2025-09-16 23,905.16 23,974.14 23,754.45 23,857.06 0.0M
2025-09-15 24,295.40 24,295.40 23,778.36 23,891.68 0.0M
2025-09-12 24,181.95 24,188.11 23,795.72 23,813.11 0.0M
2025-09-11 23,748.01 23,960.41 23,713.33 23,928.93 0.0M
2025-09-10 23,887.77 24,044.33 23,773.12 23,887.51 0.0M
2025-09-09 23,472.58 23,825.44 23,472.58 23,825.44 0.0M
2025-09-08 23,539.22 23,725.32 23,439.24 23,576.94 0.0M
2025-09-06 23,796.99 23,429.93 23,429.93 23,429.93 0.0M
2025-09-05 23,796.99 23,796.99 23,254.76 23,429.93 0.0M
2025-09-04 23,374.74 23,604.24 23,321.83 23,547.95 0.0M
2025-09-03 23,423.75 23,460.17 23,235.30 23,366.54 0.0M
2025-09-02 23,338.42 23,343.73 22,983.34 23,291.41 0.0M
2025-09-01 23,441.24 23,545.53 23,206.71 23,310.83 0.0M
2025-08-29 23,352.59 23,579.53 23,160.29 23,298.61 0.0M
2025-08-28 23,303.79 23,512.17 23,249.08 23,401.89 0.0M
2025-08-27 23,386.88 23,720.35 23,275.14 23,318.39 0.0M
2025-08-26 23,032.54 23,335.82 23,032.54 23,324.63 0.0M
2025-08-25 23,054.78 23,259.10 23,032.19 23,144.01 0.0M
2025-08-22 23,245.03 23,274.83 23,046.52 23,253.07 0.0M
2025-08-21 23,191.63 23,207.57 23,004.10 23,050.29 0.0M
2025-08-20 23,147.76 23,234.56 22,876.75 23,140.15 0.0M
2025-08-19 23,120.78 23,615.03 23,120.78 23,377.43 0.0M
2025-08-18 23,202.18 23,407.29 23,167.09 23,387.92 0.0M
2025-08-15 23,695.89 23,738.88 23,153.70 23,153.70 0.0M
2025-08-14 22,786.33 23,377.71 22,737.48 23,315.08 0.0M
2025-08-13 23,569.18 23,705.31 23,168.15 23,228.51 0.0M
2025-08-12 23,054.70 23,214.93 23,042.00 23,182.91 0.0M
2025-08-11 22,991.00 23,292.47 22,974.59 23,129.45 0.0M
2025-08-08 22,874.13 23,177.47 22,874.13 23,124.04 0.0M
2025-08-07 22,970.98 23,223.01 22,805.37 22,853.29 0.0M
2025-08-06 22,580.99 23,040.96 22,580.99 23,005.77 0.0M
2025-08-05 22,762.41 23,135.95 22,762.41 22,902.41 0.0M
2025-08-04 22,975.53 23,037.16 22,741.64 22,986.43 0.0M
2025-08-01 23,440.74 23,440.74 22,734.90 22,772.63 0.0M
2025-07-31 23,734.14 23,993.04 23,445.20 23,445.26 0.0M
2025-07-30 23,293.52 23,672.53 23,217.93 23,619.70 0.0M
2025-07-29 23,518.60 23,694.11 23,358.42 23,389.96 0.0M
2025-07-28 23,749.47 23,749.47 23,475.54 23,640.70 0.0M
2025-07-25 23,395.11 23,489.19 23,235.98 23,467.41 0.0M
2025-07-24 23,198.39 23,298.36 23,158.73 23,224.18 0.0M
2025-07-23 23,078.89 23,210.54 23,024.18 23,128.96 0.0M
2025-07-22 23,018.62 23,208.96 22,992.68 23,098.93 0.0M
2025-07-21 23,238.39 23,337.05 23,085.09 23,170.86 0.0M
2025-07-18 23,332.00 23,535.65 22,923.01 23,172.33 0.0M
2025-07-17 22,955.63 23,153.36 22,955.63 22,981.71 0.0M
2025-07-16 22,994.55 23,237.59 22,740.89 22,932.89 0.0M
2025-07-15 23,206.52 23,240.47 22,864.64 22,917.50 0.0M
2025-07-14 23,205.64 23,219.54 22,666.65 22,926.57 0.0M
2025-07-11 22,650.88 22,914.57 22,618.92 22,740.01 0.0M
2025-07-10 22,489.67 22,850.93 22,489.67 22,742.66 0.0M
2025-07-09 22,101.04 22,556.04 22,101.04 22,553.86 0.0M
2025-07-08 22,214.20 22,331.32 22,039.56 22,149.16 0.0M
2025-07-07 22,217.20 22,306.99 22,087.02 22,269.89 0.0M
2025-07-04 22,222.86 22,284.62 22,122.40 22,122.40 0.0M
2025-07-03 22,272.14 22,305.49 22,105.08 22,251.41 0.0M
2025-07-02 21,891.73 22,165.91 21,891.73 22,058.96 0.0M
2025-07-01 21,952.96 22,100.24 21,921.59 22,036.72 0.0M
2025-06-30 22,261.77 22,335.57 21,934.42 22,086.42 0.0M
2025-06-27 22,421.43 22,494.51 21,995.18 22,103.69 0.0M
2025-06-26 22,219.59 22,235.38 22,016.13 22,104.54 0.0M
2025-06-25 22,264.26 22,311.30 22,034.42 22,143.22 0.0M
2025-06-24 21,443.73 21,952.27 21,443.73 21,899.03 0.0M
2025-06-23 21,391.57 21,576.49 21,348.11 21,509.76 0.0M
2025-06-20 21,360.13 21,559.84 21,310.80 21,416.91 0.0M
2025-06-18 21,441.52 21,579.81 21,383.53 21,473.14 0.0M
2025-06-17 21,574.10 21,574.10 21,410.85 21,466.03 0.0M
2025-06-16 21,713.07 21,788.16 21,575.86 21,582.72 0.0M
2025-06-13 21,652.54 21,811.43 21,532.48 21,547.02 0.0M
2025-06-12 21,747.88 21,865.14 21,625.08 21,788.71 0.0M
2025-06-11 21,988.43 21,999.53 21,496.29 21,703.35 0.0M
2025-06-10 21,689.97 21,911.40 21,609.65 21,834.35 0.0M
2025-06-09 21,625.14 21,830.42 21,625.14 21,687.08 0.0M
2025-06-06 21,462.24 21,836.62 21,409.93 21,655.26 0.0M
2025-06-05 21,858.70 21,936.52 21,412.35 21,462.22 0.0M
2025-06-04 21,525.18 21,873.30 21,525.18 21,806.64 0.0M
2025-06-03 21,557.18 21,868.09 21,510.17 21,625.06 0.0M
2025-06-02 21,662.40 21,775.03 21,493.48 21,726.63 0.0M
2025-05-30 21,668.12 21,812.53 21,459.40 21,749.14 0.0M
2025-05-29 21,690.65 21,978.31 21,438.66 21,555.83 0.0M
2025-05-28 21,588.81 21,767.58 21,550.06 21,676.93 0.0M
2025-05-27 21,586.20 21,586.20 21,348.85 21,492.72 0.0M
2025-05-26 20,979.03 21,393.61 20,979.03 21,383.87 0.0M
2025-05-23 20,981.91 21,307.23 20,936.22 21,113.48 0.0M
2025-05-22 21,124.24 21,427.98 21,094.49 21,356.16 0.0M
2025-05-21 21,266.79 21,635.39 21,161.03 21,210.22 0.0M
2025-05-20 21,549.88 21,721.64 21,516.48 21,626.22 0.0M
2025-05-19 21,350.26 21,608.29 21,304.97 21,576.02 0.0M
2025-05-16 21,484.28 21,945.49 21,484.28 21,586.32 0.0M
2025-05-15 21,469.80 21,666.22 21,220.24 21,574.29 0.0M
2025-05-14 21,603.30 21,607.33 21,234.36 21,436.13 0.0M
2025-05-13 21,237.48 21,330.50 21,065.10 21,273.50 0.0M
2025-05-12 20,609.44 21,299.59 20,609.44 21,201.86 0.0M
2025-05-09 20,484.20 20,619.14 20,286.22 20,325.30 0.0M
2025-05-08 20,966.77 20,966.77 20,311.87 20,418.11 0.0M
2025-05-07 20,419.97 20,635.19 20,311.71 20,524.18 0.0M
2025-05-06 20,300.02 20,567.90 20,299.31 20,377.79 0.0M
2025-05-05 20,334.64 20,605.03 20,258.31 20,478.04 0.0M
2025-05-02 20,396.36 20,575.46 20,242.62 20,432.53 0.0M
2025-04-30 19,795.42 20,150.18 19,534.56 20,150.18 0.0M
2025-04-29 19,644.38 19,948.39 19,644.38 19,884.77 0.0M
2025-04-28 19,771.16 19,976.79 19,667.46 19,822.61 0.0M
2025-04-25 19,690.42 20,009.80 19,573.03 19,962.24 0.0M
2025-04-24 19,316.26 19,735.87 19,229.21 19,708.53 0.0M
2025-04-23 19,142.21 19,605.67 19,142.21 19,298.91 0.0M
2025-04-22 18,951.07 19,112.44 18,638.52 18,904.78 0.0M
2025-04-17 19,264.53 19,593.68 19,170.54 19,173.21 0.0M
2025-04-16 19,974.12 19,974.12 19,160.23 19,347.11 0.0M
2025-04-15 19,834.62 20,185.38 19,834.62 20,060.38 0.0M
2025-04-14 20,076.87 20,266.35 19,789.06 19,931.08 0.0M
2025-04-11 19,413.86 19,854.76 19,302.76 19,740.92 0.0M
2025-04-10 20,254.93 20,254.93 19,123.99 19,401.10 0.0M
2025-04-09 18,814.86 20,170.49 18,728.28 20,088.09 0.0M
2025-04-08 18,765.33 19,516.49 18,372.17 18,469.40 0.0M
2025-04-07 18,039.83 19,146.90 17,717.36 18,569.29 0.0M
2025-04-04 18,929.75 18,945.36 18,462.18 18,505.40 0.0M
2025-04-03 19,915.00 19,925.14 18,850.30 18,948.05 0.0M
2025-04-02 20,120.28 20,429.33 19,819.87 20,293.81 0.0M
2025-04-01 20,293.94 20,300.59 19,939.11 20,089.01 0.0M
2025-03-31 19,981.33 20,128.27 19,716.21 20,107.26 0.0M
2025-03-28 20,785.06 20,816.28 20,207.70 20,214.83 0.0M
2025-03-27 20,631.13 20,844.97 20,631.13 20,695.74 0.0M
2025-03-26 21,181.54 21,189.19 20,674.73 20,674.73 0.0M
2025-03-25 21,257.87 21,327.12 20,910.78 21,043.63 0.0M
2025-03-24 20,626.04 21,164.50 20,626.04 21,098.08 0.0M
2025-03-21 20,625.89 20,630.39 20,313.61 20,570.15 0.0M
2025-03-20 20,402.84 20,574.02 20,198.96 20,423.55 0.0M
2025-03-19 20,349.38 20,454.15 20,218.12 20,323.86 0.0M
2025-03-18 20,343.06 20,419.18 20,087.29 20,187.82 0.0M
2025-03-17 20,644.01 20,652.40 20,350.27 20,513.20 0.0M
2025-03-14 20,364.14 20,742.96 20,292.06 20,527.21 0.0M
2025-03-13 20,614.54 20,766.02 20,234.92 20,308.11 0.0M
2025-03-12 20,694.93 20,968.35 20,524.05 20,684.72 0.0M
2025-03-11 20,724.80 20,752.97 20,371.48 20,515.82 0.0M
2025-03-10 21,562.42 21,562.42 20,451.68 20,640.28 0.0M
2025-03-07 20,994.38 21,318.06 20,838.20 21,208.73 0.0M
2025-03-06 21,514.33 21,587.90 21,007.38 21,086.23 0.0M
2025-03-05 22,181.56 22,181.56 21,327.94 21,528.28 0.0M
2025-02-28 22,018.14 22,225.94 21,676.74 22,202.37 0.0M
2025-02-27 22,177.30 22,486.06 21,816.50 21,816.50 0.0M
2025-02-26 21,879.42 22,363.56 21,879.42 22,238.77 0.0M
2025-02-25 21,990.52 22,415.26 21,825.26 21,945.50 0.0M
2025-02-24 22,406.86 22,437.63 22,016.83 22,221.13 0.0M
2025-02-21 22,946.13 22,993.04 22,261.86 22,306.37 0.0M
2025-02-20 23,085.53 23,085.53 22,442.81 22,588.67 0.0M
2025-02-19 22,553.90 22,832.06 22,530.92 22,785.61 0.0M
2025-02-18 22,675.91 22,798.80 22,477.79 22,575.92 0.0M
2025-02-17 23,039.64 23,086.26 22,557.98 22,595.92 0.0M
2025-02-14 22,816.07 22,816.07 22,626.82 22,687.27 0.0M
2025-02-13 22,596.84 22,880.63 22,468.94 22,880.63 0.0M
2025-02-12 22,649.54 22,702.26 22,372.17 22,615.40 0.0M
2025-02-11 22,681.11 22,766.88 22,561.34 22,680.83 0.0M
2025-02-10 22,540.15 22,785.54 22,486.43 22,699.01 0.0M
2025-02-07 22,604.49 22,737.77 22,443.94 22,558.91 0.0M
2025-02-06 22,706.42 23,013.73 22,576.62 22,657.61 0.0M
2025-02-05 22,401.99 22,703.76 22,401.99 22,665.08 0.0M
2025-02-04 22,331.92 22,539.66 22,325.89 22,488.90 0.0M
2025-02-03 22,750.45 22,815.25 22,302.90 22,453.03 0.0M
2025-01-31 23,249.02 23,249.02 22,740.11 22,841.14 0.0M
2025-01-30 23,097.00 23,366.93 22,826.61 23,044.02 0.0M
2025-01-29 23,005.51 23,191.42 22,777.53 22,848.17 0.0M
2025-01-28 22,760.18 23,038.45 22,640.74 23,008.48 0.0M
2025-01-27 23,157.62 23,183.00 22,568.54 22,704.16 0.0M
2025-01-24 23,421.24 23,548.75 23,280.78 23,383.36 0.0M
2025-01-23 23,609.44 23,642.56 23,191.73 23,467.18 0.0M
2025-01-22 23,670.30 23,847.21 23,387.37 23,487.29 0.0M
2025-01-21 23,467.37 23,584.57 23,319.29 23,574.08 0.0M
2025-01-20 23,967.42 24,050.06 23,490.55 23,544.50 0.0M
2025-01-17 23,165.23 23,548.30 23,164.86 23,480.56 0.0M
2025-01-16 23,201.97 23,344.03 23,101.00 23,188.25 0.0M
2025-01-15 22,814.17 23,221.81 22,759.18 23,119.13 0.0M
2025-01-14 23,059.97 23,104.88 22,617.62 22,770.06 0.0M
2025-01-13 23,066.50 23,066.50 22,790.65 23,003.94 0.0M
2025-01-10 23,653.65 23,653.65 22,975.17 23,095.31 0.0M
2025-01-09 23,415.28 23,569.08 23,223.97 23,297.41 0.0M
2025-01-08 23,565.49 23,804.14 23,322.01 23,436.09 0.0M
2025-01-07 24,161.68 24,161.68 23,360.13 23,502.57 0.0M
2025-01-06 24,311.24 24,311.24 23,792.59 23,917.96 0.0M
2025-01-03 23,722.95 23,899.31 23,406.00 23,867.97 0.0M
2025-01-02 23,853.08 23,906.94 23,273.52 23,428.64 0.0M