Centurylink

L1MN34
🏛️ brazil →
31.27
Last Update: 2025-09-29
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 70.77 71.19 70.53 70.53 0.0M
2021-12-29 72.38 72.38 72.38 72.38 0.0M
2021-12-27 72.73 72.73 72.14 72.14 0.0M
2021-12-22 72.31 72.31 72.31 72.31 0.0M
2021-12-15 69.15 69.15 68.18 68.18 0.0M
2021-12-14 67.20 67.20 66.88 66.88 0.0M
2021-12-13 67.48 67.97 67.48 67.62 0.0M
2021-12-10 67.39 67.76 67.34 67.76 0.0M
2021-12-09 67.34 67.34 67.34 67.34 0.0M
2021-12-08 67.27 67.64 67.27 67.64 0.0M
2021-12-07 68.81 68.81 68.81 68.81 0.0M
2021-12-06 69.93 69.93 69.93 69.93 0.0M
2021-12-03 69.84 69.84 69.84 69.84 0.0M
2021-12-02 68.18 69.37 68.18 69.37 0.0M
2021-12-01 70.71 70.71 70.50 70.50 0.0M
2021-11-30 72.11 72.11 69.10 70.07 0.0M
2021-11-29 73.13 73.13 73.13 73.13 0.0M
2021-11-24 76.45 76.45 76.16 76.16 0.0M
2021-11-23 77.42 77.42 77.42 77.42 0.0M
2021-11-22 74.90 76.50 74.90 76.50 0.0M
2021-11-19 74.80 74.80 74.80 74.80 0.0M
2021-11-18 75.92 75.92 75.92 75.92 0.0M
2021-11-16 77.44 77.76 77.44 77.48 0.0M
2021-11-12 77.28 77.85 77.20 77.85 0.0M
2021-11-11 77.28 78.00 77.28 78.00 0.0M
2021-11-10 77.28 77.28 77.28 77.28 0.0M
2021-11-09 78.08 78.08 77.28 77.28 0.0M
2021-11-08 77.68 77.68 77.68 77.68 0.0M
2021-11-05 78.40 78.40 77.92 77.92 0.0M
2021-11-04 74.01 77.79 68.81 77.14 0.0M
2021-11-03 68.69 68.80 68.51 68.80 0.0M
2021-11-01 68.04 68.51 68.04 68.51 0.0M
2021-10-29 67.48 67.48 66.66 66.66 0.0M
2021-10-28 66.66 66.66 66.66 66.66 0.0M
2021-10-27 67.00 67.00 65.38 65.87 0.0M
2021-10-26 68.18 68.18 68.18 68.18 0.0M
2021-10-25 69.02 69.02 68.67 68.67 0.0M
2021-10-22 70.89 71.44 70.89 71.44 0.0M
2021-10-20 69.10 69.85 69.10 69.85 0.0M
2021-10-19 66.29 67.41 66.29 67.34 0.0M
2021-10-18 67.10 67.10 66.99 66.99 0.0M
2021-10-15 66.75 66.75 66.08 66.29 0.0M
2021-10-14 66.92 67.34 66.92 67.34 0.0M
2021-10-13 66.22 66.85 66.22 66.85 0.0M
2021-10-11 68.39 68.39 67.90 67.90 0.0M
2021-10-08 69.59 69.59 68.95 68.95 0.0M
2021-10-07 70.42 70.42 65.01 65.01 0.0M
2021-10-06 69.10 69.50 68.60 69.50 0.0M
2021-10-04 70.49 70.56 70.35 70.56 0.0M
2021-09-30 68.18 68.18 67.83 67.83 0.0M
2021-09-29 71.91 72.03 71.91 72.03 0.0M
2021-09-27 70.94 71.26 70.85 71.26 0.0M
2021-09-21 68.39 68.39 66.57 66.57 0.0M
2021-09-20 67.39 67.39 67.39 67.39 0.0M
2021-09-17 69.10 69.10 68.32 68.32 0.0M
2021-09-16 66.92 67.69 66.83 67.55 0.0M
2021-09-15 66.10 66.99 66.10 66.64 0.0M
2021-09-14 65.24 65.24 65.24 65.24 0.0M
2021-09-13 65.60 65.60 65.50 65.50 0.0M
2021-09-10 64.36 64.36 64.36 64.36 0.0M
2021-09-09 65.21 65.21 64.10 64.10 0.0M
2021-09-08 63.60 65.21 63.60 65.21 0.0M
2021-09-03 64.14 64.14 62.64 62.94 0.0M
2021-09-02 63.06 63.72 63.06 63.54 0.0M
2021-09-01 63.50 63.50 62.76 62.76 0.0M
2021-08-30 62.00 62.76 61.90 62.16 0.0M
2021-08-27 63.20 63.20 62.20 62.20 0.0M
2021-08-26 66.00 66.00 66.00 66.00 0.0M
2021-08-25 65.00 65.00 65.00 65.00 0.0M
2021-08-19 61.92 61.92 61.62 61.62 0.0M
2021-08-18 62.95 62.95 62.46 62.46 0.0M
2021-08-16 63.54 63.54 63.54 63.54 0.0M
2021-08-13 63.72 63.72 63.72 63.72 0.0M
2021-08-12 63.54 63.90 63.36 63.80 0.0M
2021-08-11 65.52 65.52 65.31 65.31 0.0M
2021-08-06 61.32 61.62 61.32 61.50 0.0M
2021-08-04 63.00 63.00 58.20 60.41 0.0M
2021-08-03 66.15 66.15 66.15 66.15 0.0M
2021-08-02 64.62 64.62 63.66 63.66 0.0M
2021-07-30 64.90 65.10 64.90 65.10 0.0M
2021-07-29 63.48 63.48 63.48 63.48 0.0M
2021-07-28 65.66 65.66 65.66 65.66 0.0M
2021-07-27 66.15 66.15 66.15 66.15 0.0M
2021-07-26 66.84 66.85 66.71 66.85 0.0M
2021-07-23 65.00 65.94 64.54 65.94 0.0M
2021-07-22 65.87 65.87 65.31 65.45 0.0M
2021-07-21 67.62 67.62 66.85 66.99 0.0M
2021-07-19 64.90 66.15 64.90 66.15 0.0M
2021-07-16 66.85 66.85 65.80 65.80 0.0M
2021-07-14 67.55 67.55 67.34 67.34 0.0M
2021-07-13 69.06 72.01 69.06 69.22 0.0M
2021-07-12 69.88 69.88 69.88 69.88 0.0M
2021-07-08 70.68 70.68 69.88 69.88 0.0M
2021-07-06 70.07 70.07 70.07 70.07 0.0M
2021-07-01 69.65 69.79 69.65 69.79 0.0M
2021-06-30 67.98 67.98 67.98 67.98 0.0M
2021-06-29 67.62 67.62 67.62 67.62 0.0M
2021-06-28 68.87 68.87 68.18 68.31 0.0M
2021-06-25 68.39 69.60 68.39 69.60 0.0M
2021-06-24 68.17 68.39 68.17 68.39 0.0M
2021-06-23 68.87 68.99 68.87 68.99 0.0M
2021-06-22 70.64 70.64 70.00 70.00 0.0M
2021-06-21 70.64 70.64 70.64 70.64 0.0M
2021-06-17 71.75 71.82 71.68 71.68 0.0M
2021-06-16 74.34 74.34 74.34 74.34 0.0M
2021-06-15 75.28 75.28 75.28 75.28 0.0M
2021-06-14 76.08 76.08 75.12 75.12 0.0M
2021-06-11 77.09 77.09 77.09 77.09 0.0M
2021-06-10 77.04 77.04 77.04 77.04 0.0M
2021-06-08 75.58 76.49 75.58 76.30 0.0M
2021-06-07 74.47 74.60 74.40 74.60 0.0M
2021-06-04 75.28 75.28 74.25 74.32 0.0M
2021-06-02 72.80 72.80 72.80 72.80 0.0M
2021-06-01 71.50 73.06 71.50 72.52 0.0M
2021-05-31 61.51 70.00 61.51 63.50 0.0M
2021-05-28 72.37 72.37 72.37 72.37 0.0M
2021-05-27 75.32 75.32 75.09 75.14 0.0M
2021-05-25 75.28 75.52 75.20 75.52 0.0M
2021-05-24 76.56 76.56 76.56 76.56 0.0M
2021-05-21 76.32 76.56 76.32 76.56 0.0M
2021-05-20 75.76 75.76 75.76 75.76 0.0M
2021-05-19 76.32 76.32 75.68 75.92 0.0M
2021-05-17 76.86 76.86 76.86 76.86 0.0M
2021-05-14 76.35 76.35 76.35 76.35 0.0M
2021-05-13 73.80 75.69 73.80 75.69 0.0M
2021-05-11 73.15 73.80 73.15 73.80 0.0M
2021-05-10 74.50 75.10 74.35 74.50 0.0M
2021-05-07 71.85 73.15 71.85 72.62 0.0M
2021-05-06 68.76 71.86 68.76 71.86 0.0M
2021-05-05 69.65 69.65 68.50 68.50 0.0M
2021-05-03 71.15 71.37 71.15 71.37 0.0M
2021-04-30 68.70 69.63 68.70 69.63 0.0M
2021-04-29 70.25 70.38 70.25 70.38 0.0M
2021-04-28 70.70 70.70 68.88 68.88 0.0M
2021-04-27 71.47 71.47 70.15 70.80 0.0M
2021-04-26 71.55 71.55 70.80 71.10 0.0M
2021-04-23 72.00 72.25 72.00 72.25 0.0M
2021-04-22 71.95 71.95 71.10 71.10 0.0M
2021-04-20 70.60 70.60 68.91 70.45 0.0M
2021-04-19 72.45 72.45 70.60 70.60 0.0M
2021-04-16 71.30 71.35 70.95 71.30 0.0M
2021-04-15 72.30 72.30 71.00 71.00 0.0M
2021-04-14 73.20 73.20 72.90 72.90 0.0M
2021-04-13 73.00 73.00 71.70 72.90 0.0M
2021-04-12 73.15 73.80 73.15 73.50 0.0M
2021-04-09 73.55 73.55 73.15 73.15 0.0M
2021-04-08 72.85 73.25 72.50 72.55 0.0M
2021-04-06 75.40 75.40 75.40 75.40 0.0M
2021-04-05 74.50 75.39 74.50 75.33 0.0M
2021-04-01 74.55 74.55 74.40 74.50 0.0M
2021-03-31 75.65 75.65 75.17 75.17 0.0M
2021-03-30 75.70 75.75 75.70 75.75 0.0M
2021-03-29 75.62 76.25 75.62 76.03 0.0M
2021-03-26 74.80 74.80 74.80 74.80 0.0M
2021-03-24 75.10 75.10 75.10 75.10 0.0M
2021-03-23 76.70 76.70 75.15 75.60 0.0M
2021-03-22 78.75 79.35 78.75 79.35 0.0M
2021-03-19 77.45 77.45 77.45 77.45 0.0M
2021-03-16 78.85 78.85 78.85 78.85 0.0M
2021-03-15 79.85 79.85 79.49 79.49 0.0M
2021-03-11 78.00 78.00 76.00 76.00 0.0M
2021-03-10 80.25 80.25 78.60 79.10 0.0M
2021-03-09 84.30 84.30 80.25 80.25 0.0M
2021-03-08 77.00 80.55 77.00 80.55 0.0M
2021-03-05 75.50 76.77 74.45 76.77 0.0M
2021-03-04 74.65 74.65 74.50 74.50 0.0M
2021-03-03 74.08 79.80 73.21 78.05 0.0M
2021-03-02 72.00 73.97 71.50 73.20 0.0M
2021-03-01 70.25 70.83 69.60 70.50 0.0M
2021-02-26 66.35 68.70 66.35 68.14 0.0M
2021-02-25 68.00 68.00 67.35 67.35 0.0M
2021-02-24 67.15 67.15 67.05 67.05 0.0M
2021-02-23 64.99 66.00 64.50 65.75 0.0M
2021-02-22 65.75 65.75 65.75 65.75 0.0M
2021-02-19 63.30 64.36 63.30 64.36 0.0M
2021-02-18 66.92 66.92 63.65 64.35 0.0M
2021-02-17 63.45 63.75 63.45 63.75 0.0M
2021-02-12 63.29 63.70 61.95 63.45 0.0M
2021-02-11 60.87 62.20 60.87 61.95 0.0M
2021-02-10 66.83 66.83 66.83 66.83 0.0M
2021-02-05 63.00 63.25 63.00 63.25 0.0M
2021-02-04 63.78 63.78 63.78 63.78 0.0M
2021-02-01 65.25 65.25 65.25 65.25 0.0M
2021-01-29 68.95 68.95 68.94 68.95 0.0M
2021-01-28 70.60 71.90 63.90 65.00 0.0M
2021-01-27 75.35 87.88 75.35 84.30 0.0M
2021-01-26 63.20 78.80 63.20 71.12 0.0M
2021-01-22 60.13 60.13 60.13 60.13 0.0M
2021-01-21 60.13 60.13 60.13 60.13 0.0M
2021-01-19 60.13 60.13 60.13 60.13 0.0M
2021-01-11 57.84 57.84 57.84 57.84 0.0M
2021-01-08 56.56 56.56 56.56 56.56 0.0M
2021-01-07 56.72 56.72 56.72 56.72 0.0M
2021-01-06 55.06 55.06 55.06 55.06 0.0M
2021-01-04 50.69 51.30 50.69 51.30 0.0M