Diamondback

F1AN34
🏛️ brazil →
360.01
Last Update: 2025-09-15
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
2021-12-30 302.24 303.62 297.64 297.64 0.0M
2021-12-29 308.69 308.69 308.69 308.69 0.0M
2021-12-27 306.29 306.29 306.29 306.29 0.0M
2021-12-22 301.19 301.19 298.66 298.66 0.0M
2021-12-21 299.33 300.72 299.33 299.33 0.0M
2021-12-20 281.02 281.87 279.86 281.87 0.0M
2021-12-17 295.49 295.81 292.51 292.51 0.0M
2021-12-16 303.64 303.64 303.64 303.64 0.0M
2021-12-13 308.52 310.93 300.96 302.98 0.0M
2021-12-10 312.78 312.78 312.78 312.78 0.0M
2021-12-08 315.96 315.96 315.96 315.96 0.0M
2021-12-07 320.00 324.80 320.00 324.80 0.0M
2021-12-06 306.02 306.02 305.90 305.90 0.0M
2021-11-30 309.02 309.02 309.02 309.02 0.0M
2021-11-29 311.99 311.99 309.99 309.99 0.0M
2021-11-24 305.35 317.44 305.35 317.19 0.0M
2021-11-22 296.08 296.08 296.08 296.08 0.0M
2021-11-17 299.71 300.89 295.81 296.69 0.0M
2021-11-16 304.79 304.79 303.35 303.35 0.0M
2021-11-12 290.00 299.60 290.00 299.60 0.0M
2021-11-11 302.25 302.25 289.86 294.00 0.0M
2021-11-10 310.40 310.40 302.25 302.25 0.0M
2021-11-09 321.19 321.19 310.40 310.40 0.0M
2021-11-08 322.56 329.60 319.68 319.68 0.0M
2021-11-05 320.30 320.30 313.50 313.50 0.0M
2021-11-04 322.71 322.71 315.59 315.59 0.0M
2021-11-03 318.82 322.65 314.11 314.11 0.0M
2021-11-01 311.11 314.99 311.11 314.11 0.0M
2021-10-29 303.18 303.18 299.47 300.71 0.0M
2021-10-27 304.41 309.07 303.18 303.18 0.0M
2021-10-25 312.16 315.19 304.41 304.41 0.0M
2021-10-22 317.13 317.13 311.86 312.00 0.0M
2021-10-21 314.03 314.03 308.45 309.07 0.0M
2021-10-20 309.01 309.01 304.41 304.41 0.0M
2021-10-19 308.10 309.01 302.99 309.01 0.0M
2021-10-15 298.51 298.51 298.51 298.51 0.0M
2021-10-13 303.59 303.59 296.68 298.51 0.0M
2021-10-11 310.88 313.05 309.34 313.05 0.0M
2021-10-08 300.69 301.88 300.15 301.88 0.0M
2021-10-07 291.00 291.00 290.36 290.39 0.0M
2021-10-01 262.04 263.12 262.04 263.12 0.0M
2021-09-29 258.69 258.69 258.19 258.19 0.0M
2021-09-28 255.48 260.83 255.48 258.96 0.0M
2021-09-27 250.13 256.80 250.13 256.75 0.0M
2021-09-23 228.00 233.00 228.00 232.75 0.0M
2021-09-22 224.07 224.07 224.07 224.07 0.0M
2021-09-20 210.50 211.50 207.00 210.00 0.0M
2021-09-17 220.08 221.75 217.88 217.88 0.0M
2021-09-16 212.09 212.09 212.09 212.09 0.0M
2021-09-15 203.00 213.00 203.00 213.00 0.0M
2021-09-14 200.00 200.00 198.00 198.00 0.0M
2021-09-13 201.70 203.92 201.70 203.92 0.0M
2021-09-10 198.50 198.50 198.00 198.00 0.0M
2021-09-09 202.25 202.25 202.25 202.25 0.0M
2021-09-08 198.50 201.00 198.50 199.22 0.0M
2021-09-03 200.60 200.60 193.80 195.80 0.0M
2021-09-02 196.50 201.80 196.50 201.80 0.0M
2021-09-01 196.00 196.00 190.50 190.50 0.0M
2021-08-31 195.50 201.30 194.00 201.30 0.0M
2021-08-30 202.00 202.50 202.00 202.50 0.0M
2021-08-27 198.00 200.40 198.00 200.40 0.0M
2021-08-23 190.84 190.84 190.84 190.84 0.0M
2021-08-20 183.97 183.97 183.97 183.97 0.0M
2021-08-19 188.00 188.00 179.70 179.70 0.0M
2021-08-18 188.00 188.00 188.00 188.00 0.0M
2021-08-17 189.30 190.50 188.80 188.80 0.0M
2021-08-16 195.00 195.00 190.00 190.00 0.0M
2021-08-13 202.80 202.80 198.20 198.20 0.0M
2021-08-12 208.07 209.36 208.07 209.36 0.0M
2021-08-11 202.00 204.00 197.00 204.00 0.0M
2021-08-10 205.49 205.49 205.49 205.49 0.0M
2021-08-09 205.50 205.50 201.50 203.76 0.0M
2021-08-06 209.60 209.60 209.60 209.60 0.0M
2021-08-05 208.29 208.99 206.20 207.23 0.0M
2021-08-04 204.50 204.50 198.00 198.00 0.0M
2021-08-03 211.00 211.00 210.00 210.00 0.0M
2021-07-30 199.50 199.50 197.50 197.50 0.0M
2021-07-29 201.00 201.00 200.50 200.50 0.0M
2021-07-28 202.73 202.73 202.73 202.73 0.0M
2021-07-27 203.80 205.80 202.30 202.30 0.0M
2021-07-23 200.50 204.40 199.85 204.40 0.0M
2021-07-22 205.80 205.80 205.80 205.80 0.0M
2021-07-21 198.65 198.65 198.65 198.65 0.0M
2021-07-20 196.28 196.28 196.28 196.28 0.0M
2021-07-19 191.00 191.00 189.00 189.00 0.0M
2021-07-16 211.00 211.00 200.50 200.50 0.0M
2021-07-15 210.00 210.00 208.00 208.00 0.0M
2021-07-14 221.59 221.59 214.00 214.00 0.0M
2021-07-12 234.00 234.00 234.00 234.00 0.0M
2021-07-07 233.34 233.34 233.34 233.34 0.0M
2021-07-06 238.26 238.50 237.90 238.50 0.0M
2021-07-01 238.74 255.55 238.52 252.54 0.0M
2021-06-30 234.83 234.83 234.83 234.83 0.0M
2021-06-29 228.55 228.55 228.55 228.55 0.0M
2021-06-28 235.68 235.68 228.55 228.55 0.0M
2021-06-24 228.85 230.92 228.85 230.92 0.0M
2021-06-23 229.08 229.77 229.08 229.77 0.0M
2021-06-21 225.94 225.94 225.94 225.94 0.0M
2021-06-17 214.00 215.51 214.00 215.51 0.0M
2021-06-15 227.00 228.50 227.00 228.50 0.0M
2021-06-07 218.50 218.50 218.24 218.24 0.0M
2021-06-04 214.50 214.50 213.60 214.50 0.0M
2021-06-01 212.00 221.97 212.00 221.97 0.0M
2021-05-28 207.50 207.50 205.50 205.50 0.0M
2021-05-27 210.00 210.00 210.00 210.00 0.0M
2021-05-26 206.80 208.00 206.80 208.00 0.0M
2021-05-25 202.00 202.00 201.00 201.00 0.0M
2021-05-24 203.50 203.50 203.00 203.00 0.0M
2021-05-21 207.50 208.00 204.50 204.50 0.0M
2021-05-20 201.50 201.50 198.50 198.50 0.0M
2021-05-19 205.00 205.00 200.00 202.80 0.0M
2021-05-18 208.50 211.47 207.50 211.47 0.0M
2021-05-17 207.27 209.37 207.27 209.37 0.0M
2021-05-13 208.00 208.00 200.50 200.50 0.0M
2021-05-12 217.50 217.50 210.00 210.00 0.0M
2021-05-11 212.00 212.00 209.00 209.00 0.0M
2021-05-10 228.04 228.04 228.04 228.04 0.0M
2021-05-07 211.80 218.50 211.50 218.50 0.0M
2021-05-06 216.20 216.20 216.20 216.20 0.0M
2021-04-29 229.03 229.80 229.03 229.80 0.0M
2021-04-28 214.80 214.80 214.80 214.80 0.0M
2021-04-27 217.00 217.00 217.00 217.00 0.0M
2021-04-22 205.29 205.29 205.29 205.29 0.0M
2021-04-20 209.00 209.00 205.29 205.29 0.0M
2021-04-19 222.40 222.40 214.50 214.50 0.0M
2021-04-14 226.09 229.05 226.09 229.05 0.0M
2021-04-13 216.00 216.00 215.40 215.40 0.0M
2021-04-12 212.50 212.50 209.00 209.00 0.0M
2021-04-09 213.00 214.00 210.50 212.50 0.0M
2021-04-08 210.20 210.20 206.20 206.20 0.0M
2021-04-07 211.00 215.00 211.00 215.00 0.0M
2021-04-06 222.00 222.00 211.50 211.50 0.0M
2021-04-05 220.00 220.00 215.00 215.21 0.0M
2021-04-01 216.00 229.00 216.00 229.00 0.0M
2021-03-31 210.00 210.00 208.00 208.00 0.0M
2021-03-30 212.00 213.80 210.80 213.80 0.0M
2021-03-26 214.60 218.60 214.60 218.00 0.0M
2021-03-25 207.00 207.00 198.00 205.60 0.0M
2021-03-24 213.00 214.00 213.00 214.00 0.0M
2021-03-23 200.00 200.00 198.00 198.00 0.0M
2021-03-22 207.50 207.50 205.50 205.50 0.0M
2021-03-19 212.75 212.75 212.75 212.75 0.0M
2021-03-18 225.00 225.00 208.00 208.00 0.0M
2021-03-17 231.00 231.00 224.00 228.94 0.0M
2021-03-16 230.40 230.50 222.00 222.00 0.0M
2021-03-15 231.40 233.80 231.40 233.80 0.0M
2021-03-12 233.00 235.20 229.00 229.00 0.0M
2021-03-11 235.60 236.40 233.00 236.40 0.0M
2021-03-10 230.50 231.00 224.50 224.50 0.0M
2021-03-09 244.00 244.00 232.00 232.00 0.0M
2021-03-08 248.41 250.60 238.80 244.00 0.0M
2021-03-05 241.38 253.00 237.00 246.00 0.0M
2021-03-04 230.20 230.20 230.20 230.20 0.0M
2021-03-03 204.40 215.20 204.40 215.20 0.0M
2021-03-02 206.40 206.40 202.00 202.50 0.0M
2021-03-01 199.00 202.22 199.00 202.22 0.0M
2021-02-26 187.36 189.90 183.40 189.90 0.0M
2021-02-25 204.11 204.11 191.50 191.50 0.0M
2021-02-24 201.40 201.69 201.40 201.69 0.0M
2021-02-23 185.60 191.60 174.30 188.90 0.0M
2021-02-22 186.60 191.50 186.60 191.50 0.0M
2021-02-19 177.70 177.70 177.00 177.00 0.0M
2021-02-18 183.50 183.50 179.60 180.00 0.0M
2021-02-17 183.60 185.50 183.60 185.50 0.0M
2021-02-12 185.30 186.70 185.30 186.70 0.0M
2021-02-11 185.40 185.40 180.70 180.70 0.0M
2021-02-10 184.70 187.00 184.70 187.00 0.0M
2021-02-09 181.85 183.00 181.85 183.00 0.0M
2021-02-05 173.10 173.10 173.00 173.00 0.0M
2021-02-04 171.64 173.07 171.64 173.07 0.0M
2021-02-03 163.95 171.08 163.95 171.08 0.0M
2021-02-02 158.80 158.80 156.32 156.32 0.0M
2021-02-01 155.40 158.35 154.40 158.35 0.0M
2021-01-29 161.85 161.85 156.85 156.85 0.0M
2021-01-28 163.20 163.50 163.20 163.50 0.0M
2021-01-27 158.90 159.00 155.45 155.45 0.0M
2021-01-26 169.05 171.60 161.50 161.50 0.0M
2021-01-22 168.85 172.00 168.85 172.00 0.0M
2021-01-19 157.60 162.80 157.60 162.02 0.0M
2021-01-18 150.00 150.01 150.00 150.01 0.0M
2021-01-14 163.15 167.00 161.76 161.76 0.0M
2021-01-13 165.12 165.94 163.95 163.95 0.0M
2021-01-11 156.86 156.86 156.86 156.86 0.0M
2021-01-06 144.76 151.90 144.76 151.90 0.0M
2021-01-05 134.70 146.52 134.70 146.52 0.0M
2021-01-04 127.05 129.46 124.92 129.46 0.0M