BRT

BRT
🏛️ usa →
15.66
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
2021-12-31 23.52 24.20 23.07 23.99 0.1M
2021-12-30 22.93 23.74 22.83 23.44 0.1M
2021-12-29 22.55 22.96 22.17 22.73 0.1M
2021-12-28 22.69 22.97 22.52 22.61 0.0M
2021-12-27 22.85 23.00 22.07 22.59 0.1M
2021-12-23 22.27 23.00 22.06 22.64 0.1M
2021-12-22 21.55 22.35 21.26 22.05 0.1M
2021-12-21 19.52 21.63 19.52 21.63 0.1M
2021-12-20 18.46 19.61 18.46 19.51 0.1M
2021-12-17 18.76 19.63 18.35 18.35 0.1M
2021-12-16 19.25 19.44 18.97 18.97 0.0M
2021-12-15 19.39 19.78 19.14 19.14 0.0M
2021-12-14 19.69 19.73 18.68 19.18 0.1M
2021-12-13 19.25 19.85 19.00 19.66 0.0M
2021-12-10 19.38 19.64 19.07 19.25 0.0M
2021-12-09 20.01 20.01 19.28 19.48 0.0M
2021-12-08 19.54 20.12 19.53 20.01 0.0M
2021-12-07 18.81 19.80 18.81 19.63 0.0M
2021-12-06 19.20 19.41 18.90 19.28 0.0M
2021-12-03 18.93 19.19 18.85 19.00 0.0M
2021-12-02 18.75 19.31 18.61 19.02 0.0M
2021-12-01 19.14 19.44 18.69 18.69 0.0M
2021-11-30 18.81 19.17 18.76 18.82 0.0M
2021-11-29 19.10 19.88 18.50 18.86 0.0M
2021-11-26 19.60 19.65 19.08 19.08 0.0M
2021-11-24 19.45 20.00 19.45 19.89 0.0M
2021-11-23 19.31 19.70 19.11 19.40 0.0M
2021-11-22 19.35 19.78 19.33 19.37 0.0M
2021-11-19 19.39 19.65 19.38 19.44 0.0M
2021-11-18 19.65 19.65 19.37 19.50 0.0M
2021-11-17 19.60 19.81 19.38 19.70 0.0M
2021-11-16 20.13 20.13 19.65 19.67 0.0M
2021-11-15 19.86 20.28 19.65 20.08 0.0M
2021-11-12 19.87 20.40 19.83 19.86 0.0M
2021-11-11 20.11 20.17 19.99 20.00 0.0M
2021-11-10 20.35 20.51 20.01 20.09 0.0M
2021-11-09 20.84 20.89 20.00 20.29 0.0M
2021-11-08 21.00 21.18 20.45 20.86 0.0M
2021-11-05 20.20 21.02 20.07 20.92 0.0M
2021-11-04 20.13 20.18 19.94 20.05 0.0M
2021-11-03 19.87 20.38 19.73 20.01 0.0M
2021-11-02 19.85 19.94 19.75 19.87 0.0M
2021-11-01 19.91 19.98 19.65 19.93 0.0M
2021-10-29 19.95 20.12 19.86 19.90 0.0M
2021-10-28 19.94 20.30 19.94 20.20 0.0M
2021-10-27 19.80 20.09 19.60 19.77 0.0M
2021-10-26 19.76 20.06 19.76 19.92 0.0M
2021-10-25 19.75 20.29 19.61 19.94 0.0M
2021-10-22 19.56 19.83 19.41 19.83 0.0M
2021-10-21 20.01 20.01 19.48 19.56 0.0M
2021-10-20 19.93 20.02 19.66 20.01 0.0M
2021-10-19 19.97 20.03 19.75 19.87 0.0M
2021-10-18 19.84 20.17 19.52 19.95 0.0M
2021-10-15 20.35 20.47 19.80 19.91 0.0M
2021-10-14 19.93 20.35 19.77 20.05 0.0M
2021-10-13 19.51 20.30 19.42 19.95 0.0M
2021-10-12 19.10 19.70 19.10 19.59 0.0M
2021-10-11 19.30 19.33 18.99 19.15 0.0M
2021-10-08 19.40 19.70 19.06 19.21 0.0M
2021-10-07 19.58 19.60 19.18 19.43 0.0M
2021-10-06 19.01 19.48 18.85 19.30 0.0M
2021-10-05 19.47 19.64 18.92 19.11 0.0M
2021-10-04 19.41 19.84 18.84 19.32 0.1M
2021-10-01 19.35 19.81 19.20 19.47 0.0M
2021-09-30 19.36 19.53 18.98 19.28 0.0M
2021-09-29 19.13 19.49 18.76 19.32 0.0M
2021-09-28 19.17 19.18 18.86 18.98 0.0M
2021-09-27 19.11 19.57 19.11 19.14 0.0M
2021-09-24 19.20 19.54 19.01 19.11 0.0M
2021-09-23 19.42 19.72 19.30 19.46 0.0M
2021-09-22 19.46 19.80 19.36 19.65 0.0M
2021-09-21 19.04 19.66 19.02 19.40 0.0M
2021-09-20 19.23 19.56 18.72 19.02 0.0M
2021-09-17 19.97 20.00 19.25 19.25 0.1M
2021-09-16 19.64 19.91 19.10 19.89 0.0M
2021-09-15 19.39 19.65 19.04 19.64 0.0M
2021-09-14 19.77 19.77 18.96 19.24 0.0M
2021-09-13 19.65 19.90 19.45 19.63 0.0M
2021-09-10 20.60 20.60 19.62 19.62 0.0M
2021-09-09 20.77 20.89 20.48 20.48 0.0M
2021-09-08 20.51 20.72 20.50 20.68 0.0M
2021-09-07 20.50 20.90 20.50 20.59 0.0M
2021-09-03 20.00 20.60 20.00 20.52 0.1M
2021-09-02 20.00 20.57 19.90 20.53 0.1M
2021-09-01 19.59 20.11 19.59 19.98 0.1M
2021-08-31 19.25 19.61 19.11 19.42 0.0M
2021-08-30 19.30 19.30 19.08 19.16 0.0M
2021-08-27 18.65 19.45 18.65 19.34 0.0M
2021-08-26 18.61 18.77 18.55 18.64 0.0M
2021-08-25 18.74 18.99 18.58 18.75 0.0M
2021-08-24 19.89 19.89 18.67 18.81 0.0M
2021-08-23 18.75 20.38 18.59 20.03 0.1M
2021-08-20 18.21 18.77 18.00 18.64 0.0M
2021-08-19 18.05 18.36 17.81 18.36 0.0M
2021-08-18 18.44 19.12 18.06 18.12 0.0M
2021-08-17 17.70 18.39 17.60 18.31 0.1M
2021-08-16 17.65 17.84 17.55 17.73 0.0M
2021-08-13 17.78 17.89 17.65 17.69 0.0M
2021-08-12 17.88 18.23 17.70 17.77 0.0M
2021-08-11 17.78 18.01 17.62 17.89 0.0M
2021-08-10 17.65 17.90 17.57 17.61 0.0M
2021-08-09 17.85 17.96 17.60 17.72 0.0M
2021-08-06 17.70 18.02 17.48 17.85 0.0M
2021-08-05 17.49 17.68 17.35 17.48 0.0M
2021-08-04 17.18 17.59 17.18 17.34 0.0M
2021-08-03 17.54 17.57 17.18 17.33 0.0M
2021-08-02 17.44 17.88 17.32 17.37 0.0M
2021-07-30 17.52 17.83 17.48 17.57 0.0M
2021-07-29 17.57 17.85 17.27 17.45 0.0M
2021-07-28 17.67 17.92 17.51 17.57 0.0M
2021-07-27 17.87 17.87 17.55 17.80 0.0M
2021-07-26 17.80 18.02 17.78 17.98 0.0M
2021-07-23 17.75 17.96 17.61 17.76 0.0M
2021-07-22 18.03 18.05 17.48 17.70 0.0M
2021-07-21 17.66 18.21 17.66 18.03 0.0M
2021-07-20 17.48 17.86 17.38 17.55 0.0M
2021-07-19 17.48 17.58 17.05 17.33 0.0M
2021-07-16 17.87 17.98 17.73 17.74 0.0M
2021-07-15 17.48 18.21 17.48 17.73 0.0M
2021-07-14 17.64 17.81 17.51 17.57 0.0M
2021-07-13 17.59 17.77 17.46 17.53 0.0M
2021-07-12 17.83 17.97 17.59 17.68 0.1M
2021-07-09 17.87 17.98 17.60 17.71 0.1M
2021-07-08 17.50 17.74 17.39 17.71 0.0M
2021-07-07 17.64 17.92 17.54 17.61 0.0M
2021-07-06 17.50 17.84 17.30 17.74 0.0M
2021-07-02 17.58 17.76 17.33 17.38 0.0M
2021-07-01 17.35 17.65 17.23 17.47 0.1M
2021-06-30 17.50 17.53 17.34 17.34 0.0M
2021-06-29 17.53 17.82 17.50 17.52 0.0M
2021-06-28 17.46 17.72 17.20 17.59 0.0M
2021-06-25 17.93 18.04 17.52 17.52 0.1M
2021-06-24 17.78 17.93 17.70 17.81 0.1M
2021-06-23 18.19 18.19 17.80 17.99 0.1M
2021-06-22 18.00 18.17 17.87 17.94 0.1M
2021-06-21 17.45 18.24 17.42 17.97 0.0M
2021-06-18 17.99 18.04 17.50 17.50 0.1M
2021-06-17 18.29 18.44 17.94 17.97 0.0M
2021-06-16 18.41 18.59 18.22 18.29 0.0M
2021-06-15 18.40 18.65 18.35 18.44 0.1M
2021-06-14 17.74 18.68 17.74 18.44 0.1M
2021-06-11 17.75 17.83 17.26 17.53 0.1M
2021-06-10 17.79 17.90 17.67 17.75 0.0M
2021-06-09 18.00 18.20 17.75 17.86 0.0M
2021-06-08 18.05 18.17 17.91 17.98 0.1M
2021-06-07 18.21 18.33 17.95 18.03 0.1M
2021-06-04 18.03 18.59 17.80 18.13 0.1M
2021-06-03 18.25 18.53 18.00 18.14 0.0M
2021-06-02 18.43 18.77 18.12 18.37 0.2M
2021-06-01 17.95 18.44 17.81 18.41 0.0M
2021-05-28 17.83 18.09 17.74 17.93 0.0M
2021-05-27 18.00 18.01 17.66 17.69 0.0M
2021-05-26 17.84 18.10 17.75 17.91 0.0M
2021-05-25 18.20 18.39 17.71 17.71 0.1M
2021-05-24 18.31 18.33 18.08 18.22 0.0M
2021-05-21 18.15 18.42 18.03 18.38 0.0M
2021-05-20 18.27 18.35 17.80 18.20 0.1M
2021-05-19 18.00 18.21 17.78 18.05 0.0M
2021-05-18 18.62 18.62 18.16 18.16 0.0M
2021-05-17 18.44 18.55 18.08 18.17 0.1M
2021-05-14 18.43 18.79 18.28 18.59 0.1M
2021-05-13 18.49 18.49 17.60 18.27 0.2M
2021-05-12 17.62 17.70 16.03 16.09 0.2M
2021-05-11 17.44 18.15 17.01 17.44 0.2M
2021-05-10 18.25 18.37 17.63 17.64 0.0M
2021-05-07 17.88 18.39 17.88 18.27 0.0M
2021-05-06 18.05 18.05 17.56 17.72 0.0M
2021-05-05 18.02 18.06 17.79 17.99 0.0M
2021-05-04 19.06 19.06 17.84 18.18 0.0M
2021-05-03 19.14 19.46 18.90 19.19 0.0M
2021-04-30 18.51 18.92 18.40 18.83 0.0M
2021-04-29 18.68 18.95 18.50 18.64 0.0M
2021-04-28 18.78 18.99 18.63 18.68 0.0M
2021-04-27 18.36 18.87 18.36 18.77 0.0M
2021-04-26 18.02 18.69 18.01 18.35 0.1M
2021-04-23 17.60 18.19 17.60 17.99 0.0M
2021-04-22 18.00 18.21 17.62 17.72 0.0M
2021-04-21 17.79 17.95 17.64 17.89 0.0M
2021-04-20 17.70 17.99 17.51 17.72 0.0M
2021-04-19 17.70 17.70 17.44 17.70 0.0M
2021-04-16 18.24 18.25 17.69 17.70 0.0M
2021-04-15 17.35 18.06 17.21 18.03 0.0M
2021-04-14 17.29 17.80 17.04 17.20 0.0M
2021-04-13 16.91 17.49 16.85 17.37 0.0M
2021-04-12 16.99 17.17 16.80 16.94 0.0M
2021-04-09 17.15 17.36 16.85 16.95 0.0M
2021-04-08 17.07 17.29 16.86 17.05 0.0M
2021-04-07 17.35 17.52 16.87 17.00 0.0M
2021-04-06 17.18 17.47 16.86 17.22 0.1M
2021-04-05 17.49 17.80 17.09 17.18 0.0M
2021-04-01 16.80 17.55 16.80 17.40 0.1M
2021-03-31 17.06 17.53 16.80 16.84 0.2M
2021-03-30 17.41 17.63 16.74 17.01 0.1M
2021-03-29 17.93 18.06 17.27 17.55 0.0M
2021-03-26 18.02 18.18 17.50 17.90 0.0M
2021-03-25 17.56 18.03 17.14 17.75 0.0M
2021-03-24 17.69 18.50 17.21 17.57 0.0M
2021-03-23 17.73 18.14 17.31 17.43 0.1M
2021-03-22 18.20 18.76 17.88 18.18 0.1M
2021-03-19 18.70 19.06 18.37 18.38 0.2M
2021-03-18 19.41 19.66 18.81 18.85 0.1M
2021-03-17 19.59 19.87 19.32 19.46 0.1M
2021-03-16 20.74 20.78 19.26 19.77 0.1M
2021-03-15 21.02 21.02 20.42 20.74 0.1M
2021-03-12 19.80 21.70 19.75 20.43 0.1M
2021-03-11 18.27 19.90 18.27 19.90 0.1M
2021-03-10 18.38 18.65 17.75 18.04 0.1M
2021-03-09 18.60 19.06 17.98 18.50 0.1M
2021-03-08 17.35 18.50 17.01 18.39 0.1M
2021-03-05 17.00 17.45 16.70 16.94 0.0M
2021-03-04 17.69 18.51 16.80 17.05 0.1M
2021-03-03 16.42 18.00 16.42 17.46 0.1M
2021-03-02 16.27 16.49 16.03 16.34 0.0M
2021-03-01 16.45 17.19 15.95 16.31 0.1M
2021-02-26 16.70 17.07 15.84 15.84 0.0M
2021-02-25 16.50 17.92 16.30 16.69 0.1M
2021-02-24 15.96 16.75 15.95 16.50 0.0M
2021-02-23 15.74 16.16 15.74 15.94 0.0M
2021-02-22 15.72 16.07 15.61 15.79 0.0M
2021-02-19 15.57 15.95 15.30 15.89 0.0M
2021-02-18 15.56 15.76 15.30 15.50 0.0M
2021-02-17 15.00 15.84 14.90 15.63 0.1M
2021-02-16 15.32 15.32 14.77 15.02 0.0M
2021-02-12 14.96 15.10 14.88 15.08 0.0M
2021-02-11 15.22 15.34 14.90 15.07 0.0M
2021-02-10 15.30 15.45 15.09 15.09 0.0M
2021-02-09 15.74 15.74 15.15 15.16 0.0M
2021-02-08 15.38 15.71 15.20 15.71 0.0M
2021-02-05 14.93 15.42 14.84 15.37 0.0M
2021-02-04 14.70 14.99 14.70 14.87 0.0M
2021-02-03 14.56 14.66 14.21 14.66 0.0M
2021-02-02 14.65 14.75 14.30 14.59 0.0M
2021-02-01 14.10 14.75 14.10 14.65 0.1M
2021-01-29 14.40 14.61 13.83 13.98 0.1M
2021-01-28 14.50 14.75 14.34 14.48 0.0M
2021-01-27 14.67 14.74 14.24 14.54 0.1M
2021-01-26 15.35 15.35 14.78 14.84 0.0M
2021-01-25 15.24 15.48 14.86 15.36 0.0M
2021-01-22 15.07 15.49 14.63 15.46 0.0M
2021-01-21 15.02 15.50 14.82 15.28 0.0M
2021-01-20 15.26 15.40 14.89 15.12 0.0M
2021-01-19 15.48 15.48 14.80 15.06 0.0M
2021-01-15 14.74 15.34 14.69 15.27 0.0M
2021-01-14 14.63 14.99 14.55 14.92 0.0M
2021-01-13 14.86 15.00 14.64 14.73 0.0M
2021-01-12 14.93 15.11 14.61 14.99 0.0M
2021-01-11 15.09 15.30 14.67 14.83 0.0M
2021-01-08 15.35 15.55 15.00 15.29 0.0M
2021-01-07 15.62 15.62 14.95 15.34 0.0M
2021-01-06 15.04 16.23 15.04 15.63 0.0M
2021-01-05 14.65 15.23 14.65 15.02 0.0M
2021-01-04 15.25 15.25 14.60 14.65 0.0M