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
2023-12-28 33.64 33.64 33.15 33.29 0.0M
2023-12-26 36.19 36.19 33.17 33.23 0.0M
2023-12-22 35.49 35.49 35.49 35.49 0.0M
2023-12-21 33.27 33.27 32.57 33.05 0.0M
2023-12-20 32.74 33.94 31.88 33.94 0.0M
2023-12-18 33.50 33.95 28.52 32.74 0.0M
2023-12-15 33.19 33.50 33.08 33.50 0.0M
2023-12-14 32.68 32.68 32.62 32.62 0.0M
2023-12-13 30.60 30.60 30.60 30.60 0.0M
2023-12-12 30.06 30.06 29.56 29.57 0.0M
2023-12-11 30.06 30.06 30.06 30.06 0.0M
2023-12-08 29.97 30.14 29.74 29.94 0.0M
2023-12-07 29.23 30.17 29.23 30.17 0.0M
2023-12-06 29.80 29.91 29.54 29.54 0.0M
2023-12-05 30.16 30.16 28.94 28.94 0.0M
2023-12-04 29.80 29.80 29.80 29.80 0.0M
2023-12-01 26.75 26.75 26.75 26.75 0.0M
2023-11-30 26.06 26.63 26.06 26.50 0.0M
2023-11-29 26.47 26.83 26.47 26.59 0.0M
2023-11-28 24.80 24.80 24.67 24.67 0.0M
2023-11-27 24.90 24.90 24.90 24.90 0.0M
2023-11-24 24.91 24.91 24.90 24.90 0.0M
2023-11-23 26.48 26.48 26.48 26.48 0.0M
2023-11-22 25.38 25.38 25.07 25.35 0.0M
2023-11-21 25.78 25.78 25.07 25.16 0.0M
2023-11-20 24.55 25.47 24.55 25.41 0.0M
2023-11-17 25.91 25.91 25.84 25.84 0.0M
2023-11-16 25.52 25.66 25.52 25.66 0.0M
2023-11-14 26.22 26.52 26.01 26.01 0.0M
2023-11-13 24.72 24.72 23.76 23.76 0.0M
2023-11-10 25.51 25.51 24.38 24.39 0.0M
2023-11-09 25.21 25.21 25.21 25.21 0.0M
2023-11-08 25.58 25.58 25.47 25.47 0.0M
2023-11-07 26.06 26.18 25.81 25.84 0.0M
2023-11-03 27.40 27.60 27.26 27.59 0.0M
2023-11-01 25.18 25.18 25.18 25.18 0.0M
2023-10-31 25.18 25.67 25.18 25.67 0.0M
2023-10-30 25.28 25.28 25.07 25.07 0.0M
2023-10-27 25.49 25.49 24.97 24.97 0.0M
2023-10-26 25.41 25.48 25.38 25.46 0.0M
2023-10-25 25.27 25.27 24.90 24.90 0.0M
2023-10-24 25.54 25.67 25.49 25.67 0.0M
2023-10-23 25.58 25.69 25.54 25.54 0.0M
2023-10-19 27.12 27.12 27.12 27.12 0.0M
2023-10-16 27.21 27.52 26.81 27.18 0.0M
2023-10-13 27.38 27.38 26.78 26.78 0.0M
2023-10-11 27.15 27.15 27.15 27.15 0.0M
2023-10-10 26.95 26.95 26.62 26.62 0.0M
2023-10-06 25.44 26.29 25.44 25.98 0.0M
2023-10-03 27.09 27.09 26.47 26.61 0.0M
2023-10-02 27.66 27.72 27.46 27.72 0.0M
2023-09-26 27.28 27.30 27.23 27.23 0.0M
2023-09-25 27.95 27.95 27.95 27.95 0.0M
2023-09-22 27.78 28.18 27.78 27.95 0.0M
2023-09-21 28.80 28.80 28.63 28.63 0.0M
2023-09-20 30.40 30.40 30.40 30.40 0.0M
2023-09-19 30.07 30.21 30.07 30.21 0.0M
2023-09-18 29.73 30.01 29.73 29.87 0.0M
2023-09-15 30.15 30.15 30.15 30.15 0.0M
2023-09-14 30.29 30.46 30.24 30.46 0.0M
2023-09-13 29.70 29.70 29.39 29.39 0.0M
2023-09-12 30.75 30.75 30.53 30.67 0.0M
2023-09-08 30.57 30.74 30.57 30.74 0.0M
2023-09-06 31.06 31.06 30.62 30.62 0.0M
2023-09-05 31.48 31.48 31.36 31.36 0.0M
2023-09-04 31.00 31.00 30.62 30.62 0.0M
2023-09-02 33.04 33.04 33.04 33.04 0.0M
2023-09-01 31.03 31.03 31.03 31.03 0.0M
2023-08-31 31.27 31.27 31.06 31.27 0.0M
2023-08-30 31.02 31.02 30.80 30.80 0.0M
2023-08-29 30.08 30.71 30.08 30.71 0.0M
2023-08-28 30.09 30.09 30.09 30.09 0.0M
2023-08-25 29.96 29.96 29.25 29.25 0.0M
2023-08-24 29.76 29.76 29.76 29.76 0.0M
2023-08-23 29.01 29.01 29.01 29.01 0.0M
2023-08-22 29.11 29.11 29.02 29.08 0.0M
2023-08-21 29.13 29.39 29.13 29.39 0.0M
2023-08-18 29.64 29.64 29.47 29.56 0.0M
2023-08-17 29.87 29.87 29.87 29.87 0.0M
2023-08-16 29.94 30.05 29.87 30.04 0.0M
2023-08-15 30.90 30.90 30.13 30.17 0.0M
2023-08-14 33.61 33.61 31.05 31.14 0.0M
2023-08-11 31.25 31.37 31.25 31.37 0.0M
2023-08-10 31.19 31.19 31.19 31.19 0.0M
2023-08-09 32.11 32.11 31.42 31.42 0.0M
2023-08-08 31.20 31.48 31.17 31.48 0.0M
2023-08-07 31.81 32.26 31.81 32.01 0.0M
2023-08-04 31.11 31.33 31.11 31.14 0.0M
2023-08-03 30.64 30.64 30.24 30.26 0.0M
2023-08-02 29.81 30.24 29.81 30.20 0.0M
2023-08-01 29.95 29.95 29.12 29.12 0.0M
2023-07-31 29.87 29.87 29.78 29.78 0.0M
2023-07-28 29.02 29.36 29.02 29.36 0.0M
2023-07-27 29.34 29.34 29.33 29.33 0.0M
2023-07-25 28.60 28.62 28.41 28.41 0.0M
2023-07-24 28.54 28.74 28.54 28.71 0.0M
2023-07-21 28.18 28.52 28.18 28.52 0.0M
2023-07-20 29.11 29.11 28.37 28.37 0.0M
2023-07-19 28.91 28.91 28.91 28.91 0.0M
2023-07-18 28.28 28.28 28.04 28.04 0.0M
2023-07-17 27.47 27.90 27.47 27.53 0.0M
2023-07-14 27.87 27.87 27.81 27.81 0.0M
2023-07-12 28.17 28.20 27.90 27.90 0.0M
2023-07-11 27.42 27.84 27.42 27.84 0.0M
2023-07-10 26.99 27.14 26.99 27.04 0.0M
2023-07-07 27.61 27.61 27.25 27.25 0.0M
2023-07-06 26.71 26.71 25.95 26.60 0.0M
2023-07-05 26.68 26.82 26.41 26.82 0.0M
2023-07-04 26.58 26.58 26.58 26.58 0.0M
2023-07-03 26.42 26.43 26.42 26.43 0.0M
2023-06-30 26.37 26.37 25.63 25.63 0.0M
2023-06-29 25.52 26.04 25.52 26.04 0.0M
2023-06-28 25.98 25.98 25.97 25.97 0.0M
2023-06-27 25.30 25.94 24.62 25.94 0.0M
2023-06-26 24.32 24.60 24.32 24.60 0.0M
2023-06-23 23.18 23.18 22.74 22.94 0.0M
2023-06-22 23.49 23.49 23.07 23.19 0.0M
2023-06-21 24.05 24.19 23.92 23.92 0.0M
2023-06-20 23.92 24.12 23.92 24.12 0.0M
2023-06-19 24.75 24.76 24.05 24.69 0.0M
2023-06-16 25.09 25.09 24.37 24.71 0.0M
2023-06-15 24.01 24.54 24.01 24.54 0.0M
2023-06-14 25.06 25.31 24.35 24.35 0.0M
2023-06-13 24.73 24.88 24.73 24.88 0.0M
2023-06-12 24.81 25.15 24.40 24.61 0.0M
2023-06-09 24.42 24.64 24.42 24.48 0.0M
2023-06-07 24.12 24.81 24.12 24.70 0.0M
2023-06-06 23.14 23.14 22.94 22.94 0.0M
2023-06-05 23.02 23.02 22.89 22.94 0.0M
2023-06-02 22.66 23.41 22.66 23.32 0.0M
2023-06-01 22.85 22.85 22.39 22.39 0.0M
2023-05-31 23.36 23.36 23.04 23.04 0.0M
2023-05-30 23.48 23.48 22.76 22.76 0.0M
2023-05-29 24.19 24.19 22.34 22.46 0.0M
2023-05-26 22.13 22.22 21.95 21.95 0.0M
2023-05-25 22.37 22.37 21.93 22.29 0.0M
2023-05-24 22.75 22.75 22.47 22.47 0.0M
2023-05-23 23.63 23.88 23.63 23.71 0.0M
2023-05-22 22.67 23.06 22.67 23.06 0.0M
2023-05-19 23.11 23.11 23.11 23.11 0.0M
2023-05-18 22.69 22.69 22.45 22.45 0.0M
2023-05-17 21.84 22.56 21.64 22.56 0.0M
2023-05-16 22.20 22.20 21.65 21.65 0.0M
2023-05-15 22.58 22.58 21.95 21.95 0.0M
2023-05-12 22.65 22.65 21.99 22.15 0.0M
2023-05-11 23.03 23.31 22.67 22.89 0.0M
2023-05-10 23.23 23.42 23.03 23.03 0.0M
2023-05-09 23.48 23.48 23.11 23.11 0.0M
2023-05-08 23.75 23.95 23.58 23.58 0.0M
2023-05-06 25.40 25.40 25.40 25.40 0.0M
2023-05-05 23.89 24.04 23.34 23.58 0.0M
2023-05-04 23.42 23.59 23.12 23.43 0.0M
2023-05-03 23.86 23.98 23.44 23.45 0.0M
2023-05-02 24.27 24.31 23.61 24.03 0.0M
2023-04-28 24.65 24.65 24.65 24.65 0.0M
2023-04-27 23.72 24.32 23.72 24.32 0.0M
2023-04-26 24.76 24.76 23.72 23.72 0.0M
2023-04-25 23.87 23.87 23.87 23.87 0.0M
2023-04-24 24.55 24.55 24.23 24.40 0.0M
2023-04-20 24.68 24.68 24.53 24.55 0.0M
2023-04-19 24.52 24.87 24.52 24.87 0.0M
2023-04-18 23.98 23.98 23.98 23.98 0.0M
2023-04-17 23.28 24.17 23.28 24.17 0.0M
2023-04-14 23.72 23.72 23.32 23.39 0.0M
2023-04-13 23.92 23.92 23.45 23.67 0.0M
2023-04-12 24.41 24.41 24.14 24.14 0.0M
2023-04-11 24.56 25.30 24.56 25.30 0.0M
2023-04-10 25.06 25.06 24.52 24.56 0.0M
2023-04-06 24.74 25.06 24.74 25.06 0.0M
2023-04-05 24.51 24.70 24.39 24.70 0.0M
2023-04-04 25.51 25.51 24.87 24.87 0.0M
2023-04-03 25.82 25.95 25.34 25.34 0.0M
2023-03-31 25.04 25.04 25.04 25.04 0.0M
2023-03-30 25.46 25.46 25.12 25.12 0.0M
2023-03-29 24.92 25.49 24.92 25.47 0.0M
2023-03-28 23.82 24.20 23.82 23.84 0.0M
2023-03-27 24.06 24.42 24.06 24.37 0.0M
2023-03-24 22.87 23.84 22.54 23.79 0.0M
2023-03-23 23.95 23.95 23.02 23.02 0.0M
2023-03-22 25.68 25.68 24.06 24.06 0.0M
2023-03-21 25.67 26.04 25.67 25.82 0.0M
2023-03-20 24.15 25.19 24.14 24.71 0.0M
2023-03-17 25.05 25.05 24.74 24.74 0.0M
2023-03-16 27.01 27.01 25.66 25.66 0.0M
2023-03-15 26.22 26.22 26.22 26.22 0.0M
2023-03-14 27.09 27.12 27.01 27.01 0.0M
2023-03-13 27.50 27.50 26.58 26.90 0.0M
2023-03-10 28.33 28.33 27.50 27.50 0.0M
2023-03-09 29.80 29.98 29.54 29.54 0.0M
2023-03-08 29.95 30.23 29.95 30.16 0.0M
2023-03-07 31.22 31.22 30.34 30.34 0.0M
2023-03-06 31.47 31.47 31.47 31.47 0.0M
2023-03-03 32.21 32.21 31.22 31.22 0.0M
2023-03-02 31.82 31.82 30.56 30.56 0.0M
2023-03-01 31.68 31.68 30.67 30.67 0.0M
2023-02-28 31.44 31.88 31.44 31.70 0.0M
2023-02-27 31.90 32.29 31.63 31.63 0.0M
2023-02-24 31.79 31.90 31.79 31.90 0.0M
2023-02-23 32.02 32.02 31.98 31.98 0.0M
2023-02-22 32.67 32.89 32.67 32.89 0.0M
2023-02-17 33.74 33.74 33.24 33.24 0.0M
2023-02-16 34.55 34.55 34.33 34.33 0.0M
2023-02-15 34.33 34.33 34.33 34.33 0.0M
2023-02-14 33.59 35.74 33.59 34.63 0.0M
2023-02-10 34.33 34.33 34.33 34.33 0.0M
2023-02-09 35.26 35.26 35.17 35.17 0.0M
2023-02-08 34.90 34.90 34.84 34.84 0.0M
2023-02-07 34.90 34.90 34.90 34.90 0.0M
2023-02-06 34.97 34.97 34.97 34.97 0.0M
2023-02-03 36.54 36.54 35.39 35.40 0.0M
2023-02-02 36.55 36.55 36.55 36.55 0.0M
2023-02-01 34.61 34.61 33.46 34.44 0.0M
2023-01-31 34.47 34.47 34.47 34.47 0.0M
2023-01-30 35.57 35.57 33.92 34.14 0.0M
2023-01-27 32.78 34.54 32.78 34.54 0.0M
2023-01-25 32.84 32.93 32.78 32.78 0.0M
2023-01-24 33.96 33.96 33.41 33.46 0.0M
2023-01-23 34.25 34.25 33.96 33.96 0.0M
2023-01-20 34.36 34.36 33.99 33.99 0.0M
2023-01-19 33.90 33.90 33.59 33.59 0.0M
2023-01-18 33.37 33.63 33.37 33.53 0.0M
2023-01-17 32.38 33.70 32.38 33.70 0.0M
2023-01-16 33.02 33.94 33.02 33.94 0.0M
2023-01-13 33.40 33.60 33.40 33.57 0.0M
2023-01-12 33.21 33.21 33.04 33.04 0.0M
2023-01-10 31.93 31.93 31.93 31.93 0.0M
2023-01-09 31.93 32.16 31.93 31.93 0.0M
2023-01-06 31.63 31.63 31.63 31.63 0.0M
2023-01-05 33.36 33.36 31.63 31.63 0.0M
2023-01-04 33.36 33.36 33.36 33.36 0.0M
2023-01-03 33.33 33.37 33.30 33.37 0.0M
2023-01-02 32.09 32.75 32.09 32.74 0.0M