Centurylink

L1MN34
🏛️ brazil →
31.30
Last Update: 2025-09-26
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
2022-12-29 27.45 28.20 27.45 27.99 0.0M
2022-12-28 27.85 27.85 27.72 27.80 0.0M
2022-12-27 27.83 27.83 26.60 27.78 0.0M
2022-12-26 27.26 27.26 26.93 26.93 0.0M
2022-12-23 26.81 30.75 26.81 27.26 0.0M
2022-12-22 27.00 27.00 26.36 26.81 0.0M
2022-12-21 29.99 29.99 27.50 27.65 0.0M
2022-12-20 27.95 27.95 27.18 27.36 0.0M
2022-12-19 28.78 28.78 28.00 28.05 0.0M
2022-12-16 28.40 28.40 28.36 28.36 0.0M
2022-12-15 30.66 30.66 29.80 29.80 0.0M
2022-12-14 30.28 30.30 30.28 30.30 0.0M
2022-12-13 30.53 30.53 29.86 30.00 0.0M
2022-12-12 29.22 29.73 29.00 29.52 0.0M
2022-12-09 29.22 29.22 29.22 29.22 0.0M
2022-12-08 28.45 28.57 27.99 28.13 0.0M
2022-12-07 27.92 28.30 27.81 28.16 0.0M
2022-12-06 26.99 27.92 26.99 27.92 0.0M
2022-12-05 28.89 28.89 27.40 27.51 0.0M
2022-12-02 29.26 29.50 28.54 28.80 0.0M
2022-12-01 28.79 29.20 28.79 28.95 0.0M
2022-11-30 28.92 28.92 28.00 28.46 0.0M
2022-11-29 29.26 29.57 28.10 28.44 0.0M
2022-11-28 32.18 32.18 29.61 29.61 0.0M
2022-11-25 31.71 32.22 31.53 32.19 0.0M
2022-11-23 31.35 31.82 30.81 31.56 0.0M
2022-11-22 30.98 31.35 30.85 31.35 0.0M
2022-11-21 30.51 31.09 30.41 30.54 0.0M
2022-11-18 32.46 32.70 31.59 31.67 0.0M
2022-11-17 31.42 32.20 31.24 31.80 0.0M
2022-11-16 32.68 32.68 31.00 31.42 0.0M
2022-11-14 33.90 34.26 33.50 33.78 0.0M
2022-11-11 35.00 35.00 32.98 33.90 0.0M
2022-11-10 34.77 34.77 34.77 34.77 0.0M
2022-11-09 32.72 33.10 32.50 32.85 0.0M
2022-11-08 31.59 33.60 31.56 32.72 0.0M
2022-11-07 29.92 31.24 29.92 31.17 0.0M
2022-11-04 29.62 30.34 28.40 29.88 0.0M
2022-11-03 38.20 38.20 29.62 29.62 0.0M
2022-11-01 38.20 38.20 38.20 38.20 0.0M
2022-10-31 39.10 39.10 37.56 38.00 0.0M
2022-10-28 37.63 38.90 37.56 38.88 0.0M
2022-10-27 37.50 37.56 36.88 36.88 0.0M
2022-10-26 37.59 38.01 37.59 37.96 0.0M
2022-10-25 36.44 36.65 36.44 36.44 0.0M
2022-10-24 34.98 35.88 34.98 35.22 0.0M
2022-10-21 35.62 35.62 34.30 34.30 0.0M
2022-10-20 36.00 36.32 35.10 35.20 0.0M
2022-10-19 37.39 37.39 36.30 36.30 0.0M
2022-10-18 37.00 37.64 37.00 37.24 0.0M
2022-10-17 36.52 36.52 36.38 36.44 0.0M
2022-10-13 35.88 36.17 35.88 36.17 0.0M
2022-10-11 33.85 34.38 33.33 34.35 0.0M
2022-10-10 35.36 35.36 34.00 34.00 0.0M
2022-10-07 36.20 36.20 35.12 35.52 0.0M
2022-10-06 37.40 37.40 35.90 36.20 0.0M
2022-10-05 41.32 41.32 37.30 37.40 0.0M
2022-10-04 40.92 41.32 40.92 41.32 0.0M
2022-10-03 38.08 38.08 38.08 38.08 0.0M
2022-09-30 40.44 40.44 39.00 39.64 0.0M
2022-09-29 39.76 40.24 39.76 39.96 0.0M
2022-09-28 41.60 41.60 41.60 41.60 0.0M
2022-09-27 42.39 42.39 41.00 41.00 0.0M
2022-09-23 42.84 42.84 42.30 42.30 0.0M
2022-09-22 43.00 43.00 42.35 42.96 0.0M
2022-09-21 43.95 44.36 43.83 43.83 0.0M
2022-09-20 45.00 45.00 43.84 43.84 0.0M
2022-09-19 46.45 46.45 45.25 45.25 0.0M
2022-09-16 48.30 48.30 46.45 46.45 0.0M
2022-09-15 46.95 47.70 46.90 47.70 0.0M
2022-09-14 46.90 46.90 46.53 46.53 0.0M
2022-09-13 50.05 50.05 47.70 47.70 0.0M
2022-09-12 51.92 51.92 51.30 51.30 0.0M
2022-09-09 51.35 51.50 51.35 51.50 0.0M
2022-09-08 50.60 50.79 49.89 49.89 0.0M
2022-09-06 51.36 51.36 50.88 50.92 0.0M
2022-09-05 51.37 51.37 51.36 51.36 0.0M
2022-09-02 52.35 52.50 50.56 50.56 0.0M
2022-09-01 51.37 52.60 51.37 52.35 0.0M
2022-08-31 52.28 52.43 52.05 52.27 0.0M
2022-08-30 52.00 52.00 51.40 51.47 0.0M
2022-08-29 53.29 53.30 52.60 53.05 0.0M
2022-08-26 54.60 54.60 54.60 54.60 0.0M
2022-08-23 54.44 54.44 54.21 54.21 0.0M
2022-08-22 56.21 56.21 54.41 54.41 0.0M
2022-08-19 56.21 56.21 56.21 56.21 0.0M
2022-08-18 56.32 56.32 56.16 56.20 0.0M
2022-08-17 56.46 56.55 56.46 56.55 0.0M
2022-08-16 56.47 56.47 56.47 56.47 0.0M
2022-08-15 56.96 56.96 55.49 55.67 0.0M
2022-08-12 56.73 56.73 56.28 56.28 0.0M
2022-08-11 56.11 56.11 56.08 56.08 0.0M
2022-08-10 54.21 54.60 53.84 54.60 0.0M
2022-08-09 55.49 55.49 54.48 54.48 0.0M
2022-08-08 56.22 56.22 56.08 56.08 0.0M
2022-08-05 55.67 55.67 54.31 54.55 0.0M
2022-08-04 54.60 55.67 54.46 55.67 0.0M
2022-08-03 56.99 57.91 56.99 57.91 0.0M
2022-08-02 55.69 56.43 55.39 56.43 0.0M
2022-08-01 55.96 56.32 55.96 56.32 0.0M
2022-07-29 56.26 56.26 55.67 55.73 0.0M
2022-07-28 55.20 55.96 55.20 55.65 0.0M
2022-07-27 56.08 56.67 55.83 56.67 0.0M
2022-07-26 56.08 56.67 56.08 56.45 0.0M
2022-07-25 56.97 56.97 56.87 56.87 0.0M
2022-07-22 56.32 56.32 56.32 56.32 0.0M
2022-07-21 57.06 57.06 54.51 56.44 0.0M
2022-07-20 59.62 59.62 59.62 59.62 0.0M
2022-07-19 57.73 59.03 57.73 59.03 0.0M
2022-07-18 57.73 57.79 57.23 57.23 0.0M
2022-07-15 57.33 57.33 57.33 57.33 0.0M
2022-07-14 57.44 57.44 56.65 56.65 0.0M
2022-07-13 57.65 57.65 56.49 57.26 0.0M
2022-07-11 57.26 57.50 56.87 56.87 0.0M
2022-07-08 56.38 56.38 56.08 56.22 0.0M
2022-07-07 57.79 57.79 57.79 57.79 0.0M
2022-07-05 58.15 58.54 58.15 58.54 0.0M
2022-07-04 58.54 58.54 58.54 58.54 0.0M
2022-07-01 57.45 57.45 57.45 57.45 0.0M
2022-06-30 57.97 57.97 56.14 56.14 0.0M
2022-06-29 58.03 58.03 57.06 57.32 0.0M
2022-06-28 58.21 58.21 58.21 58.21 0.0M
2022-06-27 58.09 58.77 58.09 58.77 0.0M
2022-06-24 57.50 58.09 57.08 58.09 0.0M
2022-06-23 54.21 55.73 54.21 55.57 0.0M
2022-06-22 54.11 54.21 54.11 54.21 0.0M
2022-06-21 53.97 54.16 53.97 54.16 0.0M
2022-06-20 53.62 53.62 53.23 53.23 0.0M
2022-06-17 52.49 53.08 52.49 52.78 0.0M
2022-06-15 53.03 53.03 52.10 52.24 0.0M
2022-06-14 53.13 53.13 52.93 52.93 0.0M
2022-06-13 54.11 54.13 52.78 52.78 0.0M
2022-06-10 56.18 56.18 55.25 55.27 0.0M
2022-06-09 55.90 55.90 55.59 55.59 0.0M
2022-06-08 56.61 56.61 56.32 56.32 0.0M
2022-06-07 56.25 56.25 56.23 56.23 0.0M
2022-06-06 54.80 54.80 54.80 54.80 0.0M
2022-06-03 55.10 55.14 55.10 55.14 0.0M
2022-06-02 55.43 55.43 55.43 55.43 0.0M
2022-06-01 56.32 56.32 55.49 56.08 0.0M
2022-05-31 57.40 57.40 57.03 57.08 0.0M
2022-05-30 60.02 60.02 60.02 60.02 0.0M
2022-05-27 58.27 58.27 58.27 58.27 0.0M
2022-05-26 57.24 57.24 56.85 56.85 0.0M
2022-05-24 52.46 53.83 52.46 53.83 0.0M
2022-05-23 51.48 52.90 51.21 52.78 0.0M
2022-05-20 52.46 52.46 51.02 51.46 0.0M
2022-05-19 53.86 53.86 53.48 53.48 0.0M
2022-05-18 56.20 56.20 55.10 55.10 0.0M
2022-05-17 55.97 56.20 55.97 56.20 0.0M
2022-05-13 55.85 55.85 55.68 55.68 0.0M
2022-05-12 55.40 56.12 55.40 56.12 0.0M
2022-05-11 53.86 53.86 53.38 53.38 0.0M
2022-05-10 55.80 55.80 52.56 52.95 0.0M
2022-05-09 53.19 55.79 53.19 55.79 0.0M
2022-05-06 51.42 53.23 51.42 53.23 0.0M
2022-05-05 52.46 53.28 51.79 51.79 0.0M
2022-05-04 50.75 50.75 49.77 50.54 0.0M
2022-05-03 49.83 49.83 49.67 49.67 0.0M
2022-05-02 49.67 49.83 48.71 49.83 0.0M
2022-04-29 49.38 49.38 48.11 48.11 0.0M
2022-04-28 49.82 50.01 49.67 49.67 0.0M
2022-04-27 51.02 51.02 49.67 50.15 0.0M
2022-04-26 51.26 52.51 51.16 51.31 0.0M
2022-04-25 50.06 50.06 49.09 49.84 0.0M
2022-04-22 52.32 52.32 50.06 50.06 0.0M
2022-04-20 51.65 51.79 51.31 51.79 0.0M
2022-04-19 50.73 51.79 50.73 51.79 0.0M
2022-04-18 51.79 51.79 50.73 50.73 0.0M
2022-04-14 52.17 52.61 51.84 51.84 0.0M
2022-04-13 51.98 52.17 51.98 52.17 0.0M
2022-04-12 51.40 51.76 51.03 51.03 0.0M
2022-04-11 52.32 52.46 51.69 51.69 0.0M
2022-04-08 51.60 52.32 51.50 51.82 0.0M
2022-04-07 51.23 52.46 51.23 52.32 0.0M
2022-04-06 50.83 51.45 50.73 51.13 0.0M
2022-04-05 51.93 51.93 51.70 51.70 0.0M
2022-04-04 51.28 51.28 51.21 51.27 0.0M
2022-04-01 51.21 51.79 50.63 51.36 0.0M
2022-03-31 51.69 51.69 51.69 51.69 0.0M
2022-03-30 52.37 52.56 52.37 52.56 0.0M
2022-03-29 51.91 51.91 51.89 51.89 0.0M
2022-03-28 52.24 52.24 51.02 51.23 0.0M
2022-03-25 50.54 52.24 50.54 52.24 0.0M
2022-03-24 50.15 50.97 50.05 50.35 0.0M
2022-03-23 51.12 51.12 50.68 50.68 0.0M
2022-03-22 51.98 51.98 51.50 51.60 0.0M
2022-03-21 53.34 53.34 52.27 52.30 0.0M
2022-03-18 53.23 53.35 52.77 53.35 0.0M
2022-03-17 52.71 52.72 52.32 52.72 0.0M
2022-03-16 52.44 52.44 52.44 52.44 0.0M
2022-03-15 52.66 53.48 52.13 53.48 0.0M
2022-03-14 52.66 52.66 52.66 52.66 0.0M
2022-03-11 52.80 52.94 51.89 51.89 0.0M
2022-03-10 53.00 53.15 52.50 52.50 0.0M
2022-03-09 55.86 55.86 53.00 53.05 0.0M
2022-03-08 55.10 56.44 55.10 55.93 0.0M
2022-03-07 54.00 54.00 54.00 54.00 0.0M
2022-03-04 52.97 52.97 52.97 52.97 0.0M
2022-03-03 52.97 54.08 52.50 53.60 0.0M
2022-03-02 53.20 53.70 53.05 53.70 0.0M
2022-02-25 51.40 52.60 51.40 51.77 0.0M
2022-02-24 47.44 49.48 47.44 49.48 0.0M
2022-02-23 49.10 49.36 47.74 47.74 0.0M
2022-02-22 50.97 50.97 48.59 48.59 0.0M
2022-02-21 51.64 51.69 51.60 51.60 0.0M
2022-02-18 50.30 51.40 50.26 51.40 0.0M
2022-02-17 50.60 50.60 50.60 50.60 0.0M
2022-02-16 51.56 51.56 50.75 50.75 0.0M
2022-02-15 51.64 52.21 51.30 51.51 0.0M
2022-02-14 52.95 52.95 51.25 52.05 0.0M
2022-02-11 56.78 56.85 53.00 53.22 0.0M
2022-02-10 65.50 65.50 55.79 56.77 0.0M
2022-02-09 67.00 67.00 66.58 66.58 0.0M
2022-02-08 66.45 66.45 66.17 66.17 0.0M
2022-02-07 66.29 66.29 66.29 66.29 0.0M
2022-02-04 67.10 67.10 67.10 67.10 0.0M
2022-02-03 67.69 67.69 67.69 67.69 0.0M
2022-02-02 66.92 67.06 66.60 67.06 0.0M
2022-01-31 64.73 64.73 64.68 64.68 0.0M
2022-01-28 65.10 65.10 64.74 64.74 0.0M
2022-01-27 65.10 65.10 64.02 64.11 0.0M
2022-01-26 65.19 65.73 64.96 65.10 0.0M
2022-01-25 66.08 66.08 66.01 66.01 0.0M
2022-01-24 66.57 66.57 66.57 66.57 0.0M
2022-01-21 65.73 65.88 65.73 65.88 0.0M
2022-01-20 66.50 66.50 66.50 66.50 0.0M
2022-01-19 65.50 66.40 65.31 66.40 0.0M
2022-01-18 67.06 67.06 66.71 66.71 0.0M
2022-01-17 68.92 68.98 68.92 68.92 0.0M
2022-01-10 77.92 78.00 77.92 78.00 0.0M
2022-01-07 74.40 77.14 74.40 77.08 0.0M
2022-01-05 73.22 73.80 73.22 73.80 0.0M
2022-01-04 72.83 72.83 72.83 72.83 0.0M
2022-01-03 70.50 70.50 70.50 70.50 0.0M