Boston Properties DRC

BOXP34
🏛️ brazil →
40.56
Last Update: 2025-10-03
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 64.84 64.84 64.10 64.13 0.0M
2021-12-29 69.99 69.99 66.26 66.26 0.0M
2021-12-28 59.10 70.00 59.10 70.00 0.0M
2021-12-27 64.63 64.65 64.60 64.65 0.0M
2021-12-23 64.98 64.98 64.98 64.98 0.0M
2021-12-22 64.68 65.04 64.68 65.04 0.0M
2021-12-21 65.60 65.60 65.60 65.60 0.0M
2021-12-20 65.00 65.00 62.15 63.20 0.0M
2021-12-17 65.03 65.34 64.88 64.93 0.0M
2021-12-16 65.80 65.80 65.03 65.03 0.0M
2021-12-15 65.00 65.65 64.98 65.53 0.0M
2021-12-14 64.98 64.98 64.98 64.98 0.0M
2021-12-13 63.91 64.38 63.91 64.32 0.0M
2021-12-10 64.50 64.50 63.72 63.91 0.0M
2021-12-09 63.48 64.50 63.48 64.50 0.0M
2021-12-08 64.40 64.99 64.40 64.99 0.0M
2021-12-07 64.56 64.62 64.32 64.62 0.0M
2021-12-06 63.71 65.49 63.71 65.04 0.0M
2021-12-03 62.60 62.69 62.60 62.68 0.0M
2021-12-02 59.58 63.06 59.58 63.06 0.0M
2021-12-01 62.28 62.64 60.77 60.77 0.0M
2021-11-30 60.94 61.86 59.59 60.78 0.0M
2021-11-29 61.44 62.40 61.44 62.29 0.0M
2021-11-26 66.65 69.15 62.30 69.15 0.0M
2021-11-25 66.02 66.67 66.02 66.67 0.0M
2021-11-24 66.31 66.31 66.02 66.02 0.0M
2021-11-23 67.10 67.10 66.58 66.58 0.0M
2021-11-22 64.00 66.50 64.00 66.50 0.0M
2021-11-19 66.36 66.36 66.36 66.36 0.0M
2021-11-18 66.37 66.66 66.25 66.36 0.0M
2021-11-17 63.95 63.95 63.66 63.66 0.0M
2021-11-16 65.66 65.66 64.82 64.82 0.0M
2021-11-12 64.38 64.50 64.38 64.44 0.0M
2021-11-11 63.30 63.86 63.30 63.86 0.0M
2021-11-10 64.20 65.00 64.20 65.00 0.0M
2021-11-09 64.46 64.46 64.46 64.46 0.0M
2021-11-08 64.89 66.10 64.89 65.82 0.0M
2021-11-05 64.86 64.86 64.46 64.46 0.0M
2021-11-04 65.26 65.26 64.57 65.00 0.0M
2021-11-03 64.95 66.00 64.95 65.58 0.0M
2021-11-01 64.62 64.95 64.62 64.95 0.0M
2021-10-29 64.16 64.62 64.11 64.11 0.0M
2021-10-28 64.14 64.20 63.33 63.96 0.0M
2021-10-27 66.15 66.57 64.22 64.26 0.0M
2021-10-26 65.72 66.43 65.72 66.43 0.0M
2021-10-25 64.77 66.01 64.77 65.50 0.0M
2021-10-22 67.55 67.69 66.99 66.99 0.0M
2021-10-21 66.25 66.25 66.00 66.00 0.0M
2021-10-20 65.35 66.18 65.35 65.70 0.0M
2021-10-19 64.38 65.34 64.14 65.34 0.0M
2021-10-18 66.18 66.18 64.22 64.38 0.0M
2021-10-15 64.50 64.50 63.84 64.08 0.0M
2021-10-14 62.58 64.16 62.58 64.16 0.0M
2021-10-13 63.49 64.26 63.49 63.81 0.0M
2021-10-11 63.15 63.54 63.15 63.54 0.0M
2021-10-08 63.66 63.66 62.46 63.01 0.0M
2021-10-07 62.49 63.06 62.10 62.29 0.0M
2021-10-06 60.78 61.03 60.78 61.03 0.0M
2021-10-05 61.02 61.02 60.89 60.90 0.0M
2021-10-04 59.95 61.20 59.95 61.02 0.0M
2021-10-01 59.46 59.95 59.46 59.95 0.0M
2021-09-30 61.29 61.29 59.50 59.52 0.0M
2021-09-29 61.32 61.32 61.20 61.32 0.0M
2021-09-28 61.14 61.14 61.14 61.14 0.0M
2021-09-24 60.12 60.60 60.12 60.60 0.0M
2021-09-23 59.81 60.12 59.81 60.12 0.0M
2021-09-22 58.14 58.92 58.14 58.92 0.0M
2021-09-21 58.56 58.56 58.14 58.14 0.0M
2021-09-20 58.14 58.56 58.14 58.56 0.0M
2021-09-17 58.76 58.76 58.56 58.56 0.0M
2021-09-16 58.75 58.89 58.74 58.74 0.0M
2021-09-15 57.49 58.45 57.49 58.45 0.0M
2021-09-13 57.06 57.78 56.92 57.49 0.0M
2021-09-10 58.56 58.56 58.56 58.56 0.0M
2021-09-09 59.47 59.76 58.56 58.56 0.0M
2021-09-08 59.88 60.36 59.76 60.36 0.0M
2021-09-06 59.37 59.40 58.55 58.55 0.0M
2021-09-03 58.96 59.22 57.90 58.80 0.0M
2021-09-02 59.28 59.68 59.28 59.68 0.0M
2021-09-01 59.89 60.00 59.89 60.00 0.0M
2021-08-31 57.96 57.96 57.84 57.84 0.0M
2021-08-30 58.95 58.95 57.61 58.20 0.0M
2021-08-27 58.95 58.95 58.95 58.95 0.0M
2021-08-26 59.88 59.88 58.99 59.46 0.0M
2021-08-25 60.48 60.48 59.94 59.94 0.0M
2021-08-24 60.07 60.07 60.07 60.07 0.0M
2021-08-23 60.97 61.15 60.97 61.05 0.0M
2021-08-20 60.96 61.08 60.96 61.08 0.0M
2021-08-19 60.28 61.26 60.28 61.08 0.0M
2021-08-17 60.96 60.96 60.96 60.96 0.0M
2021-08-16 61.74 61.75 61.74 61.75 0.0M
2021-08-13 61.92 61.98 61.92 61.92 0.0M
2021-08-12 61.50 61.57 61.50 61.57 0.0M
2021-08-11 60.90 61.39 60.90 61.39 0.0M
2021-08-10 60.96 60.96 60.79 60.79 0.0M
2021-08-09 61.00 61.68 61.00 61.56 0.0M
2021-08-05 60.54 60.54 60.54 60.54 0.0M
2021-08-04 60.63 60.63 60.63 60.63 0.0M
2021-08-03 60.24 60.24 59.96 59.96 0.0M
2021-08-02 60.00 60.72 60.00 60.48 0.0M
2021-07-30 61.20 61.20 60.64 61.14 0.0M
2021-07-29 60.30 60.30 60.30 60.30 0.0M
2021-07-28 61.00 61.00 59.04 59.04 0.0M
2021-07-27 60.36 60.36 60.36 60.36 0.0M
2021-07-26 59.65 59.88 59.65 59.88 0.0M
2021-07-23 60.00 60.08 60.00 60.08 0.0M
2021-07-22 59.60 59.70 59.60 59.70 0.0M
2021-07-21 61.31 61.31 61.26 61.26 0.0M
2021-07-20 60.54 60.70 60.54 60.70 0.0M
2021-07-19 58.32 58.32 57.74 57.74 0.0M
2021-07-16 59.58 59.58 59.35 59.35 0.0M
2021-07-15 59.25 59.98 59.25 59.98 0.0M
2021-07-14 59.37 59.37 59.28 59.33 0.0M
2021-07-12 59.88 62.64 59.88 61.62 0.0M
2021-07-08 60.12 60.12 60.12 60.12 0.0M
2021-07-07 59.83 60.66 59.83 60.36 0.0M
2021-07-06 59.64 60.54 59.64 60.54 0.0M
2021-07-05 59.31 59.31 58.33 58.33 0.0M
2021-07-02 58.62 58.88 58.15 58.35 0.0M
2021-07-01 57.81 58.44 57.81 58.20 0.0M
2021-06-30 57.66 57.66 56.90 57.12 0.0M
2021-06-29 57.53 57.53 56.47 56.47 0.0M
2021-06-28 59.35 59.35 57.62 57.96 0.0M
2021-06-25 59.11 59.11 59.11 59.11 0.0M
2021-06-24 58.37 58.37 58.00 58.00 0.0M
2021-06-23 58.50 59.11 58.50 59.11 0.0M
2021-06-22 59.88 59.88 58.86 58.86 0.0M
2021-06-21 59.87 59.87 58.61 58.61 0.0M
2021-06-18 57.79 63.42 57.79 59.87 0.0M
2021-06-17 60.84 60.84 60.84 60.84 0.0M
2021-06-16 61.30 61.40 61.30 61.30 0.0M
2021-06-15 61.30 61.30 61.30 61.30 0.0M
2021-06-14 62.88 62.88 62.88 62.88 0.0M
2021-06-11 62.60 63.06 62.58 63.06 0.0M
2021-06-10 61.87 61.87 61.87 61.87 0.0M
2021-06-09 62.19 62.19 62.19 62.19 0.0M
2021-06-08 61.98 61.98 61.98 61.98 0.0M
2021-06-07 64.72 64.72 60.94 61.98 0.0M
2021-06-04 60.48 60.66 60.48 60.66 0.0M
2021-06-02 61.60 61.60 61.22 61.49 0.0M
2021-06-01 61.49 61.77 61.49 61.77 0.0M
2021-05-31 61.50 62.34 61.50 62.34 0.0M
2021-05-27 61.70 61.70 61.44 61.50 0.0M
2021-05-26 62.70 62.70 61.18 61.76 0.0M
2021-05-25 62.75 62.75 60.50 61.03 0.0M
2021-05-24 60.66 62.75 60.66 62.75 0.0M
2021-05-21 59.08 59.40 59.08 59.40 0.0M
2021-05-20 57.60 58.50 57.60 58.50 0.0M
2021-05-19 58.91 58.91 57.22 58.01 0.0M
2021-05-18 59.10 59.34 58.08 59.34 0.0M
2021-05-17 57.71 58.14 57.20 58.14 0.0M
2021-05-14 57.14 57.14 56.20 56.60 0.0M
2021-05-13 55.21 55.94 55.21 55.75 0.0M
2021-05-12 55.75 56.10 55.20 55.20 0.0M
2021-05-11 56.55 56.75 56.10 56.10 0.0M
2021-05-10 56.75 57.40 56.62 57.00 0.0M
2021-05-07 57.05 57.05 56.24 56.75 0.0M
2021-05-06 58.55 58.55 55.80 55.80 0.0M
2021-05-05 59.00 59.00 56.85 57.15 0.0M
2021-05-04 58.69 59.25 58.69 58.70 0.0M
2021-05-03 59.95 59.95 58.55 58.69 0.0M
2021-04-30 59.18 59.55 58.65 59.50 0.0M
2021-04-29 58.00 58.65 58.00 58.65 0.0M
2021-04-28 58.25 58.55 57.69 57.69 0.0M
2021-04-27 58.30 59.60 58.30 59.60 0.0M
2021-04-26 57.05 59.10 57.05 58.67 0.0M
2021-04-23 58.15 58.65 58.15 58.60 0.0M
2021-04-22 58.65 58.65 58.15 58.15 0.0M
2021-04-20 58.59 58.95 57.95 58.95 0.0M
2021-04-19 58.95 59.30 58.90 59.30 0.0M
2021-04-16 59.15 59.15 58.95 58.95 0.0M
2021-04-15 60.00 60.00 58.95 59.05 0.0M
2021-04-14 60.05 60.65 60.05 60.10 0.0M
2021-04-13 59.85 60.40 59.85 60.40 0.0M
2021-04-12 59.68 59.85 59.68 59.85 0.0M
2021-04-09 59.05 59.60 57.85 59.44 0.0M
2021-04-07 58.05 58.80 58.04 58.80 0.0M
2021-04-06 58.75 59.10 58.00 58.05 0.0M
2021-04-05 59.05 59.05 58.75 58.75 0.0M
2021-04-01 58.10 59.05 58.10 58.70 0.0M
2021-03-31 59.80 59.80 57.00 57.37 0.0M
2021-03-30 60.64 60.64 58.45 59.80 0.0M
2021-03-29 61.15 61.15 61.15 61.15 0.0M
2021-03-25 58.55 59.20 58.55 59.10 0.0M
2021-03-24 57.00 58.10 57.00 58.10 0.0M
2021-03-23 56.50 56.55 56.00 56.55 0.0M
2021-03-22 57.77 57.77 56.50 57.25 0.0M
2021-03-19 58.90 58.90 57.50 57.50 0.0M
2021-03-18 59.36 59.55 59.05 59.10 0.0M
2021-03-17 59.60 59.95 59.30 59.30 0.0M
2021-03-16 59.00 59.65 58.60 59.60 0.0M
2021-03-12 60.66 61.20 59.75 60.10 0.0M
2021-03-11 59.95 59.95 59.68 59.68 0.0M
2021-03-10 60.00 61.50 60.00 60.60 0.0M
2021-03-09 63.20 63.20 61.85 61.85 0.0M
2021-03-08 57.55 62.95 57.55 62.95 0.0M
2021-03-05 58.15 58.15 56.70 57.55 0.0M
2021-03-04 57.79 57.79 57.79 57.79 0.0M
2021-03-03 60.22 60.75 59.20 59.20 0.0M
2021-03-02 62.30 62.30 57.00 57.15 0.0M
2021-03-01 56.40 57.30 56.40 57.30 0.0M
2021-02-26 61.15 61.15 55.40 55.76 0.0M
2021-02-25 58.00 58.15 56.75 56.75 0.0M
2021-02-23 52.05 54.60 52.05 54.50 0.0M
2021-02-22 50.30 52.80 50.30 52.54 0.0M
2021-02-19 49.80 49.95 49.48 49.70 0.0M
2021-02-18 50.72 50.72 49.55 49.55 0.0M
2021-02-17 50.05 50.35 50.02 50.35 0.0M
2021-02-12 50.55 50.87 50.15 50.50 0.0M
2021-02-11 51.03 51.03 50.55 50.55 0.0M
2021-02-10 51.60 51.60 51.00 51.15 0.0M
2021-02-09 52.00 52.00 51.10 51.60 0.0M
2021-02-08 49.56 50.97 49.56 50.97 0.0M
2021-02-05 50.19 50.19 49.32 49.55 0.0M
2021-02-04 49.77 50.19 49.65 50.19 0.0M
2021-02-03 48.20 48.20 47.91 47.91 0.0M
2021-02-02 48.48 48.48 48.33 48.33 0.0M
2021-02-01 48.70 49.53 48.70 48.70 0.0M
2021-01-29 49.75 50.20 49.65 50.15 0.0M
2021-01-28 49.68 50.64 49.68 50.37 0.0M
2021-01-27 48.04 48.84 47.70 48.52 0.0M
2021-01-26 50.00 50.00 49.16 49.16 0.0M
2021-01-22 49.47 49.80 49.47 49.80 0.0M
2021-01-21 49.00 49.10 49.00 49.00 0.0M
2021-01-20 50.00 50.40 49.60 50.16 0.0M
2021-01-19 51.35 51.35 50.00 50.00 0.0M
2021-01-18 50.34 51.95 50.34 51.95 0.0M
2021-01-15 49.98 50.34 49.98 50.34 0.0M
2021-01-14 50.07 50.07 47.01 48.60 0.0M
2021-01-13 49.55 49.55 48.51 48.68 0.0M
2021-01-12 49.50 49.50 48.48 48.48 0.0M
2021-01-11 50.30 50.30 48.60 49.34 0.0M
2021-01-08 48.85 48.85 48.00 48.68 0.0M
2021-01-07 48.94 48.94 48.48 48.85 0.0M
2021-01-06 48.41 48.42 48.36 48.36 0.0M
2021-01-05 48.43 48.43 47.60 47.60 0.0M
2021-01-04 47.96 48.36 47.85 48.09 0.0M