BRT

BRT
🏛️ usa →
15.55
Last Update: 2025-10-02
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
2022-12-30 19.68 19.86 19.60 19.64 0.1M
2022-12-29 19.46 19.67 19.38 19.67 0.1M
2022-12-28 19.66 19.79 19.30 19.30 0.0M
2022-12-27 19.65 19.67 19.35 19.47 0.0M
2022-12-23 19.64 19.85 19.42 19.54 0.1M
2022-12-22 19.39 19.52 19.11 19.48 0.1M
2022-12-21 19.73 19.98 19.58 19.62 0.1M
2022-12-20 19.26 19.64 19.20 19.39 0.1M
2022-12-19 20.23 20.23 19.32 19.36 0.1M
2022-12-16 20.00 20.46 19.54 20.39 0.2M
2022-12-15 20.83 20.83 20.13 20.17 0.0M
2022-12-14 20.90 21.15 20.78 20.89 0.1M
2022-12-13 21.00 21.30 20.60 20.89 0.1M
2022-12-12 20.14 20.74 20.00 20.62 0.1M
2022-12-09 20.67 20.96 20.12 20.12 0.1M
2022-12-08 20.18 20.56 20.18 20.35 0.0M
2022-12-07 20.20 20.62 20.12 20.19 0.1M
2022-12-06 19.94 20.05 19.67 19.88 0.1M
2022-12-05 20.71 20.71 19.75 19.84 0.1M
2022-12-02 20.35 20.80 20.25 20.59 0.1M
2022-12-01 20.99 20.99 20.52 20.53 0.0M
2022-11-30 20.28 20.81 20.05 20.63 0.1M
2022-11-29 20.15 20.29 20.00 20.21 0.1M
2022-11-28 20.45 20.71 20.17 20.19 0.0M
2022-11-25 20.58 20.68 20.42 20.49 0.0M
2022-11-23 20.74 20.90 20.58 20.62 0.0M
2022-11-22 20.86 20.86 20.36 20.66 0.0M
2022-11-21 20.22 20.44 20.18 20.36 0.0M
2022-11-18 20.65 20.73 20.18 20.36 0.0M
2022-11-17 20.07 20.34 19.93 20.27 0.1M
2022-11-16 20.45 20.82 20.27 20.32 0.0M
2022-11-15 20.81 21.02 20.34 20.46 0.1M
2022-11-14 21.41 21.48 20.60 20.70 0.0M
2022-11-11 21.51 22.08 20.75 21.52 0.1M
2022-11-10 20.89 21.79 20.86 21.57 0.1M
2022-11-09 20.41 20.85 20.41 20.50 0.0M
2022-11-08 21.45 21.45 20.75 20.90 0.0M
2022-11-07 21.35 21.54 20.95 21.17 0.0M
2022-11-04 21.32 21.60 20.97 21.43 0.0M
2022-11-03 21.29 21.58 21.15 21.19 0.0M
2022-11-02 22.15 22.37 21.45 21.50 0.0M
2022-11-01 22.09 22.25 21.91 22.13 0.0M
2022-10-31 21.96 22.28 21.95 22.16 0.1M
2022-10-28 21.46 22.19 21.23 22.10 0.0M
2022-10-27 21.70 21.91 21.44 21.51 0.0M
2022-10-26 21.87 22.18 21.65 21.71 0.0M
2022-10-25 21.80 22.55 21.78 21.99 0.0M
2022-10-24 21.47 21.70 21.24 21.56 0.1M
2022-10-21 21.37 21.70 21.17 21.47 0.0M
2022-10-20 21.19 21.44 20.95 21.18 0.1M
2022-10-19 20.96 21.29 20.85 20.96 0.1M
2022-10-18 21.27 22.04 21.03 21.30 0.1M
2022-10-17 20.52 21.04 20.30 21.00 0.1M
2022-10-14 20.51 20.82 20.03 20.25 0.1M
2022-10-13 19.50 20.54 19.22 20.50 0.1M
2022-10-12 19.31 19.77 19.25 19.42 0.0M
2022-10-11 19.26 19.53 19.10 19.50 0.0M
2022-10-10 19.21 19.34 18.93 19.30 0.1M
2022-10-07 19.39 19.39 18.94 19.06 0.1M
2022-10-06 20.29 20.41 19.28 19.31 0.1M
2022-10-05 20.50 20.77 20.08 20.39 0.1M
2022-10-04 20.87 21.16 20.54 20.62 0.1M
2022-10-03 20.57 20.88 20.25 20.50 0.1M
2022-09-30 20.23 20.62 20.02 20.31 0.1M
2022-09-29 20.41 20.44 19.65 20.07 0.1M
2022-09-28 19.54 20.73 19.47 20.36 0.1M
2022-09-27 20.85 21.03 19.27 19.45 0.1M
2022-09-26 21.09 21.36 20.32 20.63 0.1M
2022-09-23 21.17 21.56 21.13 21.17 0.1M
2022-09-22 22.00 22.00 21.16 21.55 0.0M
2022-09-21 21.71 22.69 21.68 22.03 0.1M
2022-09-20 22.00 22.00 21.23 21.37 0.0M
2022-09-19 21.50 22.37 21.50 22.30 0.1M
2022-09-16 22.04 22.34 21.54 21.82 0.1M
2022-09-15 22.54 22.86 22.22 22.28 0.0M
2022-09-14 23.09 23.09 22.46 22.73 0.0M
2022-09-13 23.17 23.61 22.89 22.89 0.1M
2022-09-12 23.25 23.57 23.18 23.30 0.1M
2022-09-09 22.95 23.42 22.79 23.17 0.0M
2022-09-08 23.05 23.05 22.58 22.71 0.0M
2022-09-07 22.82 23.08 22.50 23.05 0.0M
2022-09-06 23.27 23.40 22.78 23.01 0.1M
2022-09-02 23.86 23.99 23.24 23.27 0.0M
2022-09-01 23.74 23.78 23.22 23.50 0.0M
2022-08-31 23.78 24.31 23.61 23.87 0.1M
2022-08-30 23.97 24.15 23.52 23.75 0.0M
2022-08-29 24.21 24.30 23.91 23.99 0.0M
2022-08-26 24.82 24.86 24.29 24.33 0.0M
2022-08-25 24.70 24.98 24.50 24.90 0.0M
2022-08-24 24.35 24.70 24.25 24.57 0.0M
2022-08-23 24.54 24.54 24.21 24.24 0.0M
2022-08-22 24.80 24.89 24.34 24.43 0.0M
2022-08-19 25.07 25.24 24.84 24.91 0.0M
2022-08-18 25.10 25.54 25.03 25.30 0.1M
2022-08-17 24.32 25.07 24.25 24.96 0.0M
2022-08-16 25.06 25.16 24.07 24.29 0.1M
2022-08-15 25.32 25.67 24.70 24.94 0.1M
2022-08-12 23.80 25.44 23.76 25.35 0.1M
2022-08-11 23.94 24.19 23.72 23.76 0.0M
2022-08-10 23.20 23.87 23.09 23.87 0.1M
2022-08-09 22.30 23.20 22.29 23.20 0.1M
2022-08-08 22.28 22.48 21.98 22.02 0.1M
2022-08-05 22.17 22.32 22.01 22.07 0.0M
2022-08-04 22.45 22.50 22.14 22.25 0.0M
2022-08-03 22.54 22.72 22.42 22.45 0.0M
2022-08-02 22.40 22.88 22.36 22.36 0.0M
2022-08-01 22.87 22.99 22.26 22.53 0.0M
2022-07-29 22.75 23.23 22.61 22.99 0.0M
2022-07-28 22.50 22.97 22.22 22.77 0.1M
2022-07-27 22.69 22.83 22.18 22.27 0.1M
2022-07-26 22.79 23.23 22.62 22.67 0.0M
2022-07-25 22.79 22.99 22.71 22.86 0.0M
2022-07-22 23.20 23.35 22.75 22.89 0.0M
2022-07-21 23.45 23.54 22.86 23.07 0.0M
2022-07-20 23.09 23.52 23.06 23.46 0.0M
2022-07-19 22.80 23.21 22.80 23.19 0.0M
2022-07-18 22.73 23.22 22.65 22.79 0.1M
2022-07-15 22.50 22.98 22.47 22.75 0.0M
2022-07-14 21.70 22.24 21.70 22.11 0.0M
2022-07-13 21.81 22.34 21.80 22.00 0.0M
2022-07-12 21.85 22.28 21.77 21.94 0.0M
2022-07-11 22.21 22.21 21.83 22.01 0.0M
2022-07-08 21.97 22.21 21.61 22.12 0.0M
2022-07-07 22.28 22.28 21.65 21.81 0.1M
2022-07-06 21.95 22.20 21.84 22.00 0.1M
2022-07-05 22.00 22.19 21.37 21.85 0.1M
2022-07-01 21.65 22.35 21.42 22.00 0.1M
2022-06-30 21.27 21.60 21.06 21.49 0.0M
2022-06-29 21.65 21.65 21.17 21.36 0.0M
2022-06-28 22.18 22.67 21.84 22.00 0.1M
2022-06-27 22.10 22.30 21.63 21.88 0.1M
2022-06-24 22.10 22.25 21.84 21.90 0.1M
2022-06-23 22.33 22.55 21.92 22.08 0.1M
2022-06-22 22.03 22.77 22.00 22.22 0.1M
2022-06-21 21.75 22.41 21.65 22.13 0.1M
2022-06-17 21.66 22.09 21.36 21.59 0.1M
2022-06-16 21.49 21.73 21.10 21.42 0.1M
2022-06-15 20.96 22.16 20.68 22.01 0.1M
2022-06-14 20.55 20.91 20.45 20.71 0.1M
2022-06-13 21.65 21.78 20.54 20.60 0.1M
2022-06-10 21.70 21.94 21.51 21.84 0.1M
2022-06-09 22.45 22.92 21.87 22.03 0.1M
2022-06-08 22.63 22.71 22.30 22.51 0.0M
2022-06-07 22.37 22.80 22.37 22.80 0.1M
2022-06-06 23.00 23.05 22.52 22.59 0.0M
2022-06-03 22.61 22.93 22.47 22.76 0.0M
2022-06-02 22.94 22.98 22.48 22.74 0.0M
2022-06-01 23.09 23.21 22.59 23.11 0.1M
2022-05-31 22.82 23.07 22.36 22.91 0.1M
2022-05-27 22.21 23.21 22.11 23.15 0.1M
2022-05-26 22.18 22.35 21.97 22.06 0.1M
2022-05-25 21.43 22.19 21.27 21.82 0.1M
2022-05-24 20.78 21.37 20.28 21.31 0.0M
2022-05-23 20.75 21.19 20.58 20.74 0.0M
2022-05-20 20.25 20.62 20.05 20.53 0.0M
2022-05-19 19.89 20.40 19.75 20.09 0.1M
2022-05-18 20.64 20.69 20.10 20.13 0.0M
2022-05-17 21.00 21.46 20.65 20.82 0.1M
2022-05-16 20.53 20.94 20.53 20.78 0.0M
2022-05-13 20.19 20.87 19.95 20.57 0.1M
2022-05-12 19.81 20.29 19.81 20.09 0.1M
2022-05-11 18.73 20.29 18.73 19.89 0.1M
2022-05-10 19.69 20.20 18.80 18.91 0.2M
2022-05-09 20.41 20.41 19.57 19.57 0.1M
2022-05-06 20.78 20.92 20.31 20.53 0.0M
2022-05-05 21.43 21.50 20.40 20.82 0.1M
2022-05-04 21.62 21.85 21.01 21.73 0.0M
2022-05-03 21.44 21.95 21.16 21.72 0.0M
2022-05-02 21.64 21.94 20.18 21.23 0.1M
2022-04-29 22.64 22.81 21.85 21.89 0.0M
2022-04-28 22.44 23.00 21.84 22.77 0.1M
2022-04-27 22.24 22.24 21.62 22.16 0.1M
2022-04-26 22.35 22.63 22.09 22.10 0.0M
2022-04-25 22.82 22.82 21.56 22.59 0.1M
2022-04-22 23.77 23.77 22.91 23.00 0.0M
2022-04-21 24.45 24.57 23.61 23.61 0.0M
2022-04-20 23.91 24.82 23.90 24.45 0.1M
2022-04-19 22.99 23.97 22.99 23.90 0.0M
2022-04-18 23.10 23.31 22.78 23.00 0.0M
2022-04-14 23.65 23.67 23.00 23.09 0.0M
2022-04-13 22.91 23.55 22.79 23.44 0.1M
2022-04-12 22.75 23.28 22.47 22.64 0.0M
2022-04-11 22.72 23.11 22.36 22.65 0.1M
2022-04-08 23.69 23.69 22.62 22.82 0.1M
2022-04-07 24.01 24.01 23.30 23.48 0.0M
2022-04-06 24.10 24.10 23.41 23.85 0.0M
2022-04-05 24.37 25.02 23.65 24.13 0.0M
2022-04-04 25.31 25.31 23.91 24.16 0.0M
2022-04-01 24.00 25.07 24.00 25.00 0.0M
2022-03-31 24.12 24.12 23.86 23.97 0.1M
2022-03-30 24.05 24.32 23.84 24.12 0.1M
2022-03-29 24.09 24.29 23.96 24.18 0.1M
2022-03-28 24.25 24.45 23.53 24.04 0.0M
2022-03-25 23.76 24.28 23.69 24.17 0.0M
2022-03-24 23.80 23.99 23.65 23.81 0.0M
2022-03-23 24.43 24.43 23.70 23.80 0.0M
2022-03-22 24.34 24.80 24.12 24.63 0.0M
2022-03-21 24.69 24.86 23.94 24.24 0.1M
2022-03-18 23.78 25.19 23.61 23.89 0.1M
2022-03-17 23.23 23.68 23.21 23.44 0.0M
2022-03-16 23.25 23.34 22.78 23.21 0.0M
2022-03-15 23.17 23.30 22.63 22.96 0.0M
2022-03-14 22.66 23.15 22.30 23.15 0.1M
2022-03-11 23.45 23.56 22.79 22.91 0.0M
2022-03-10 22.88 23.48 22.88 23.42 0.0M
2022-03-09 23.18 23.54 23.12 23.18 0.0M
2022-03-08 22.91 23.19 22.70 23.01 0.0M
2022-03-07 22.97 23.62 22.85 22.99 0.0M
2022-03-04 22.37 23.23 22.22 23.18 0.0M
2022-03-03 22.47 22.85 22.42 22.61 0.0M
2022-03-02 22.02 22.50 21.79 22.38 0.0M
2022-03-01 21.85 22.31 21.60 21.86 0.0M
2022-02-28 22.70 22.70 21.85 22.01 0.1M
2022-02-25 22.17 22.74 22.17 22.67 0.0M
2022-02-24 21.90 22.53 21.61 22.31 0.1M
2022-02-23 23.63 23.66 22.06 22.34 0.3M
2022-02-22 23.49 23.66 23.14 23.54 0.1M
2022-02-18 23.28 23.95 23.28 23.57 0.1M
2022-02-17 23.81 23.81 23.01 23.28 0.1M
2022-02-16 22.40 24.10 22.40 23.77 0.2M
2022-02-15 22.37 22.39 22.05 22.21 0.0M
2022-02-14 22.50 22.50 22.09 22.15 0.0M
2022-02-11 21.60 22.59 21.60 22.50 0.1M
2022-02-10 20.40 21.74 20.40 21.46 0.1M
2022-02-09 20.54 20.89 20.43 20.54 0.0M
2022-02-08 21.06 21.29 20.54 20.59 0.0M
2022-02-07 20.61 21.38 20.54 21.16 0.0M
2022-02-04 20.99 21.10 19.54 20.76 0.1M
2022-02-03 21.36 21.57 21.00 21.20 0.0M
2022-02-02 21.68 21.70 21.40 21.46 0.0M
2022-02-01 22.08 22.17 21.61 21.76 0.0M
2022-01-31 21.45 22.20 21.41 22.19 0.0M
2022-01-28 20.86 21.48 20.66 21.48 0.0M
2022-01-27 21.84 21.84 20.86 20.94 0.0M
2022-01-26 22.70 22.99 21.22 21.41 0.1M
2022-01-25 22.00 22.95 22.00 22.19 0.2M
2022-01-24 21.25 22.18 20.86 22.03 0.2M
2022-01-21 20.00 21.69 19.85 21.29 0.2M
2022-01-20 20.53 20.77 20.12 20.13 0.0M
2022-01-19 21.12 21.26 20.52 20.55 0.0M
2022-01-18 21.34 21.40 20.86 21.10 0.0M
2022-01-14 21.00 21.58 20.39 21.39 0.1M
2022-01-13 21.69 21.87 21.22 21.25 0.0M
2022-01-12 21.13 21.99 20.79 21.46 0.1M
2022-01-11 21.21 21.25 20.88 21.05 0.1M
2022-01-10 22.00 22.00 20.75 21.37 0.1M
2022-01-07 22.95 23.08 22.60 22.68 0.0M
2022-01-06 22.95 23.13 22.30 22.96 0.0M
2022-01-05 23.40 23.80 22.81 22.96 0.1M
2022-01-04 23.33 23.49 22.72 23.22 0.1M
2022-01-03 24.00 24.20 22.30 23.28 0.1M