BRT

BRT
🏛️ usa →
15.60
Last Update: 2025-10-01
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
2023-12-29 19.16 19.21 18.53 18.59 0.0M
2023-12-28 19.08 19.13 19.00 19.09 0.0M
2023-12-27 18.88 19.15 18.87 18.96 0.0M
2023-12-26 18.68 18.88 18.47 18.78 0.0M
2023-12-22 18.67 18.91 18.66 18.71 0.0M
2023-12-21 18.74 18.74 18.40 18.54 0.0M
2023-12-20 18.89 19.23 18.53 18.56 0.0M
2023-12-19 18.68 18.99 18.55 18.83 0.0M
2023-12-18 19.25 19.28 18.75 18.81 0.0M
2023-12-15 19.77 19.81 19.02 19.11 0.1M
2023-12-14 19.87 20.12 19.54 19.68 0.0M
2023-12-13 18.13 19.57 18.13 19.46 0.1M
2023-12-12 18.52 18.59 18.21 18.22 0.0M
2023-12-11 18.90 18.91 18.47 18.58 0.0M
2023-12-08 18.89 19.13 18.89 18.94 0.0M
2023-12-07 18.71 19.00 18.71 18.99 0.0M
2023-12-06 18.85 19.12 18.78 18.78 0.0M
2023-12-05 18.90 19.01 18.69 18.80 0.0M
2023-12-04 18.74 19.13 18.74 19.09 0.0M
2023-12-01 18.25 18.93 18.13 18.87 0.0M
2023-11-30 18.23 18.33 18.01 18.20 0.0M
2023-11-29 18.11 18.20 18.07 18.08 0.0M
2023-11-28 17.89 18.06 17.72 17.92 0.0M
2023-11-27 17.85 18.19 17.73 18.03 0.0M
2023-11-24 17.38 17.89 17.38 17.82 0.0M
2023-11-22 17.62 17.67 17.34 17.48 0.0M
2023-11-21 17.20 17.68 17.03 17.44 0.0M
2023-11-20 17.29 17.43 17.13 17.22 0.0M
2023-11-17 17.40 17.45 17.11 17.34 0.0M
2023-11-16 17.22 17.42 17.09 17.13 0.0M
2023-11-15 17.91 17.96 17.36 17.40 0.0M
2023-11-14 17.15 17.92 17.15 17.87 0.0M
2023-11-13 16.83 16.97 16.72 16.83 0.0M
2023-11-10 16.30 16.95 16.30 16.79 0.0M
2023-11-09 17.10 17.10 16.23 16.32 0.1M
2023-11-08 17.00 17.08 16.80 17.08 0.0M
2023-11-07 16.18 17.04 16.13 17.02 0.0M
2023-11-06 17.10 17.20 16.91 17.17 0.0M
2023-11-03 17.22 17.52 17.18 17.21 0.0M
2023-11-02 16.55 17.00 16.55 16.96 0.0M
2023-11-01 16.29 16.49 16.12 16.35 0.0M
2023-10-31 16.20 16.31 16.04 16.23 0.1M
2023-10-30 16.51 16.60 16.01 16.26 0.0M
2023-10-27 16.61 16.67 16.25 16.32 0.0M
2023-10-26 16.62 16.83 16.51 16.68 0.0M
2023-10-25 16.79 16.79 16.60 16.60 0.0M
2023-10-24 16.80 16.87 16.59 16.79 0.0M
2023-10-23 17.00 17.03 16.63 16.65 0.0M
2023-10-20 17.33 17.33 16.98 16.98 0.0M
2023-10-19 17.43 17.49 17.12 17.20 0.0M
2023-10-18 17.65 17.65 17.27 17.35 0.0M
2023-10-17 17.50 18.03 17.50 17.86 0.0M
2023-10-16 17.71 17.77 17.56 17.73 0.0M
2023-10-13 17.74 17.99 17.56 17.67 0.0M
2023-10-12 17.47 17.67 17.24 17.66 0.0M
2023-10-11 17.68 17.82 17.31 17.47 0.0M
2023-10-10 17.40 17.80 17.33 17.47 0.1M
2023-10-09 17.01 17.39 16.97 17.30 0.0M
2023-10-06 16.81 17.21 16.74 17.11 0.0M
2023-10-05 16.49 17.00 16.42 16.94 0.0M
2023-10-04 16.36 16.54 16.08 16.42 0.0M
2023-10-03 16.65 16.65 16.07 16.22 0.1M
2023-10-02 16.93 16.93 16.53 16.66 0.0M
2023-09-29 17.36 17.47 17.06 17.27 0.1M
2023-09-28 17.41 17.48 17.23 17.25 0.0M
2023-09-27 17.37 17.51 17.33 17.36 0.0M
2023-09-26 17.22 17.46 17.20 17.37 0.0M
2023-09-25 17.50 17.51 17.28 17.48 0.0M
2023-09-22 17.58 17.81 17.51 17.54 0.0M
2023-09-21 18.01 18.10 17.56 17.56 0.0M
2023-09-20 18.38 18.59 18.17 18.18 0.0M
2023-09-19 18.32 18.47 18.27 18.32 0.0M
2023-09-18 18.46 18.51 18.20 18.33 0.0M
2023-09-15 18.36 18.59 18.36 18.49 0.1M
2023-09-14 18.21 18.55 18.06 18.47 0.0M
2023-09-13 17.87 18.15 17.86 17.97 0.0M
2023-09-12 18.01 18.21 17.94 17.96 0.0M
2023-09-11 18.29 18.29 17.81 18.10 0.1M
2023-09-08 18.21 18.29 18.15 18.17 0.0M
2023-09-07 18.04 18.35 18.04 18.12 0.1M
2023-09-06 18.16 18.28 18.14 18.19 0.0M
2023-09-05 18.29 18.47 18.10 18.19 0.0M
2023-09-01 18.70 18.74 18.44 18.45 0.0M
2023-08-31 19.10 19.10 18.65 18.65 0.0M
2023-08-30 18.75 19.07 18.71 18.96 0.1M
2023-08-29 18.65 18.88 18.60 18.82 0.0M
2023-08-28 18.78 18.88 18.65 18.70 0.0M
2023-08-25 18.64 18.76 18.41 18.43 0.0M
2023-08-24 18.48 19.05 18.45 18.71 0.0M
2023-08-23 18.62 18.65 18.10 18.61 0.0M
2023-08-22 18.41 18.58 18.34 18.35 0.0M
2023-08-21 18.33 18.52 18.24 18.42 0.0M
2023-08-18 18.03 18.60 18.03 18.36 0.0M
2023-08-17 18.63 18.75 18.16 18.19 0.1M
2023-08-16 18.87 19.07 18.67 18.70 0.0M
2023-08-15 19.23 19.43 18.58 18.94 0.1M
2023-08-14 18.89 18.93 18.62 18.67 0.1M
2023-08-11 18.91 19.27 18.91 19.09 0.0M
2023-08-10 19.04 19.46 19.03 19.15 0.0M
2023-08-09 18.66 19.20 18.55 19.06 0.1M
2023-08-08 19.21 19.64 18.70 18.82 0.0M
2023-08-07 19.29 19.72 19.17 19.72 0.0M
2023-08-04 19.18 19.54 19.08 19.26 0.0M
2023-08-03 19.17 19.25 19.02 19.18 0.0M
2023-08-02 19.10 19.40 19.06 19.33 0.0M
2023-08-01 19.54 19.64 19.18 19.24 0.0M
2023-07-31 19.08 19.52 19.00 19.47 0.0M
2023-07-28 19.48 19.56 19.00 19.08 0.0M
2023-07-27 19.88 19.90 19.28 19.31 0.0M
2023-07-26 19.83 20.07 19.74 19.80 0.0M
2023-07-25 20.14 20.19 19.79 19.84 0.0M
2023-07-24 20.19 20.39 20.11 20.14 0.0M
2023-07-21 20.38 20.69 20.23 20.23 0.0M
2023-07-20 20.31 20.41 20.05 20.35 0.0M
2023-07-19 20.42 20.66 20.29 20.34 0.1M
2023-07-18 20.13 20.51 20.13 20.38 0.0M
2023-07-17 20.31 20.45 20.13 20.15 0.0M
2023-07-14 19.91 20.44 19.80 20.37 0.0M
2023-07-13 19.89 20.11 19.88 20.07 0.0M
2023-07-12 20.04 20.10 19.72 19.74 0.0M
2023-07-11 19.78 19.80 19.60 19.73 0.0M
2023-07-10 20.04 20.17 19.60 19.70 0.0M
2023-07-07 20.11 20.34 20.06 20.09 0.1M
2023-07-06 19.82 20.15 19.41 20.05 0.1M
2023-07-05 19.76 20.27 19.55 19.96 0.0M
2023-07-03 19.66 19.99 19.65 19.87 0.0M
2023-06-30 19.99 20.35 19.68 19.80 0.0M
2023-06-29 19.74 20.18 19.68 19.92 0.1M
2023-06-28 19.63 19.84 19.42 19.70 0.1M
2023-06-27 19.40 19.79 19.32 19.67 0.0M
2023-06-26 19.01 19.44 18.86 19.34 0.1M
2023-06-23 18.75 19.28 18.56 19.10 0.2M
2023-06-22 19.70 19.70 19.12 19.28 0.0M
2023-06-21 20.00 20.30 19.71 19.79 0.1M
2023-06-20 19.89 20.41 19.38 20.15 0.2M
2023-06-16 19.88 19.93 19.60 19.89 0.1M
2023-06-15 19.67 19.86 19.50 19.74 0.1M
2023-06-14 19.59 19.96 19.53 19.66 0.1M
2023-06-13 19.36 19.57 19.25 19.55 0.0M
2023-06-12 19.56 19.56 19.25 19.33 0.0M
2023-06-09 19.67 19.69 19.51 19.58 0.0M
2023-06-08 20.12 20.12 19.52 19.59 0.0M
2023-06-07 19.70 20.29 19.68 20.16 0.1M
2023-06-06 19.06 19.76 19.01 19.72 0.0M
2023-06-05 19.33 19.35 19.10 19.10 0.0M
2023-06-02 18.59 19.29 18.51 19.26 0.1M
2023-06-01 18.36 18.50 18.05 18.47 0.1M
2023-05-31 18.26 18.41 18.18 18.36 0.0M
2023-05-30 18.20 18.43 18.20 18.36 0.0M
2023-05-26 17.97 18.44 17.83 18.19 0.1M
2023-05-25 17.92 18.15 17.86 18.02 0.1M
2023-05-24 18.27 18.29 17.93 17.93 0.1M
2023-05-23 18.12 18.50 17.99 18.30 0.0M
2023-05-22 18.10 18.23 17.89 18.15 0.1M
2023-05-19 17.83 18.07 17.60 17.95 0.1M
2023-05-18 17.34 17.77 17.23 17.65 0.1M
2023-05-17 17.15 17.45 16.91 17.34 0.1M
2023-05-16 17.16 17.16 16.90 16.95 0.1M
2023-05-15 17.28 17.28 16.95 17.09 0.0M
2023-05-12 17.09 17.39 16.81 17.32 0.1M
2023-05-11 16.81 17.00 16.71 16.95 0.0M
2023-05-10 17.00 17.19 16.63 16.99 0.1M
2023-05-09 17.37 17.37 16.43 16.85 0.1M
2023-05-08 17.44 17.66 17.12 17.55 0.1M
2023-05-05 17.25 17.44 17.17 17.42 0.0M
2023-05-04 17.16 17.46 16.76 17.03 0.1M
2023-05-03 16.76 17.36 16.76 17.12 0.1M
2023-05-02 17.36 17.53 16.77 16.89 0.1M
2023-05-01 17.26 17.52 17.16 17.46 0.1M
2023-04-28 18.28 18.29 17.27 17.33 0.2M
2023-04-27 17.72 18.00 17.45 17.52 0.4M
2023-04-26 18.15 18.27 17.67 17.71 0.1M
2023-04-25 18.40 18.51 18.15 18.28 0.1M
2023-04-24 18.57 18.67 18.51 18.56 0.0M
2023-04-21 18.65 18.65 18.37 18.57 0.0M
2023-04-20 18.65 18.73 18.46 18.60 0.0M
2023-04-19 18.69 18.76 18.55 18.70 0.0M
2023-04-18 19.00 19.00 18.61 18.67 0.0M
2023-04-17 18.70 18.98 18.63 18.96 0.0M
2023-04-14 18.75 18.82 18.44 18.62 0.0M
2023-04-13 18.84 18.84 18.60 18.75 0.0M
2023-04-12 18.91 18.95 18.62 18.66 0.0M
2023-04-11 18.99 18.99 18.76 18.78 0.0M
2023-04-10 18.95 18.95 18.74 18.94 0.0M
2023-04-06 18.73 18.89 18.62 18.80 0.0M
2023-04-05 18.62 19.00 18.62 18.73 0.1M
2023-04-04 19.30 19.63 18.61 18.77 0.1M
2023-04-03 19.74 20.17 19.73 19.95 0.1M
2023-03-31 19.46 19.76 19.31 19.72 0.1M
2023-03-30 19.22 19.47 19.14 19.31 0.0M
2023-03-29 19.23 19.23 18.91 19.13 0.1M
2023-03-28 19.11 19.24 18.78 18.86 0.0M
2023-03-27 19.11 19.20 18.89 18.99 0.0M
2023-03-24 18.09 18.96 18.09 18.87 0.1M
2023-03-23 18.88 19.24 18.57 18.60 0.1M
2023-03-22 18.81 18.95 18.47 18.47 0.1M
2023-03-21 19.03 19.11 18.75 18.91 0.1M
2023-03-20 18.49 18.87 18.24 18.78 0.1M
2023-03-17 18.82 18.82 18.16 18.27 0.1M
2023-03-16 18.47 19.00 18.07 18.98 0.3M
2023-03-15 19.80 19.89 18.52 18.52 0.1M
2023-03-14 20.53 20.66 19.89 19.97 0.1M
2023-03-13 19.84 20.49 19.60 20.01 0.1M
2023-03-10 20.85 20.90 19.91 19.96 0.1M
2023-03-09 21.45 21.45 20.77 20.90 0.1M
2023-03-08 21.21 21.45 20.97 21.41 0.1M
2023-03-07 21.47 21.47 21.00 21.08 0.0M
2023-03-06 21.57 21.60 21.26 21.50 0.1M
2023-03-03 21.39 21.66 21.33 21.57 0.0M
2023-03-02 21.12 21.40 21.02 21.21 0.1M
2023-03-01 20.96 21.21 20.40 21.15 0.1M
2023-02-28 21.47 21.64 21.15 21.17 0.0M
2023-02-27 21.96 22.35 21.52 21.58 0.1M
2023-02-24 21.47 21.97 21.40 21.94 0.1M
2023-02-23 21.31 21.75 21.31 21.72 0.0M
2023-02-22 20.97 21.36 20.94 21.29 0.1M
2023-02-21 21.17 21.41 20.81 21.03 0.1M
2023-02-17 21.17 21.37 20.75 21.32 0.1M
2023-02-16 20.90 21.25 20.86 21.06 0.0M
2023-02-15 21.01 21.20 20.90 21.08 0.0M
2023-02-14 21.33 21.41 21.09 21.18 0.0M
2023-02-13 21.25 21.54 21.15 21.51 0.0M
2023-02-10 21.12 21.35 21.05 21.18 0.0M
2023-02-09 21.45 21.45 21.14 21.26 0.0M
2023-02-08 21.74 21.75 21.20 21.33 0.0M
2023-02-07 21.74 21.95 21.53 21.77 0.0M
2023-02-06 21.43 21.75 21.27 21.72 0.0M
2023-02-03 21.31 21.40 21.14 21.40 0.0M
2023-02-02 21.18 21.77 21.18 21.66 0.1M
2023-02-01 20.95 21.38 20.93 21.16 0.1M
2023-01-31 20.33 20.99 20.33 20.95 0.1M
2023-01-30 20.20 20.54 20.11 20.36 0.0M
2023-01-27 19.91 20.50 19.91 20.38 0.1M
2023-01-26 20.04 20.23 19.94 20.11 0.0M
2023-01-25 20.00 20.18 19.91 20.04 0.0M
2023-01-24 20.07 20.22 20.01 20.10 0.0M
2023-01-23 20.17 20.40 20.09 20.16 0.0M
2023-01-20 20.27 20.34 20.04 20.19 0.0M
2023-01-19 20.20 20.46 20.10 20.12 0.0M
2023-01-18 20.69 20.71 20.20 20.23 0.0M
2023-01-17 20.44 20.72 20.40 20.54 0.0M
2023-01-13 20.11 20.56 20.07 20.29 0.0M
2023-01-12 19.87 20.39 19.83 20.23 0.1M
2023-01-11 19.65 19.97 19.47 19.91 0.1M
2023-01-10 19.62 19.66 19.28 19.49 0.1M
2023-01-09 19.78 19.96 19.47 19.54 0.0M
2023-01-06 19.16 19.73 19.16 19.68 0.0M
2023-01-05 19.67 19.67 19.13 19.18 0.0M
2023-01-04 19.35 19.90 19.35 19.59 0.1M
2023-01-03 19.66 19.83 19.24 19.28 0.1M