DocuSign

D1OC34
🏛️ brazil →
21.92
Last Update: 2025-09-25
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 14.46 14.59 14.46 14.59 0.0M
2022-12-28 13.74 13.76 13.74 13.76 0.0M
2022-12-27 13.68 13.89 13.68 13.89 0.0M
2022-12-26 14.36 14.38 13.65 13.67 0.0M
2022-12-23 13.83 13.95 13.79 13.84 0.0M
2022-12-22 14.31 14.31 13.85 13.94 0.0M
2022-12-20 13.79 14.13 13.70 14.12 0.0M
2022-12-19 15.02 15.02 14.35 14.52 0.0M
2022-12-16 14.56 14.68 14.52 14.68 0.0M
2022-12-15 15.60 15.68 14.83 14.99 0.0M
2022-12-14 15.59 16.34 15.39 15.70 0.0M
2022-12-13 14.50 15.59 14.50 15.59 0.0M
2022-12-12 13.19 14.32 13.19 14.19 0.0M
2022-12-09 12.70 13.32 12.65 13.08 0.0M
2022-12-08 11.00 11.46 11.00 11.36 0.0M
2022-12-07 10.90 11.04 10.90 11.04 0.0M
2022-12-06 11.32 11.32 10.75 10.99 0.0M
2022-12-05 11.71 11.71 11.20 11.20 0.0M
2022-12-02 12.14 12.14 12.14 12.14 0.0M
2022-12-01 12.26 12.54 12.24 12.48 0.0M
2022-11-30 11.67 11.67 11.55 11.59 0.0M
2022-11-29 12.03 12.03 11.70 11.70 0.0M
2022-11-28 12.38 12.63 12.38 12.48 0.0M
2022-11-23 12.12 12.38 12.06 12.38 0.0M
2022-11-22 11.69 11.76 11.44 11.44 0.0M
2022-11-21 12.00 12.00 11.66 11.78 0.0M
2022-11-18 13.08 13.08 12.32 12.32 0.0M
2022-11-17 12.73 13.11 12.73 12.94 0.0M
2022-11-16 13.87 13.87 13.21 13.40 0.0M
2022-11-14 13.89 13.89 13.71 13.71 0.0M
2022-11-11 12.39 14.10 12.39 14.02 0.0M
2022-11-10 11.16 12.08 11.06 12.06 0.0M
2022-11-09 10.32 10.41 10.29 10.41 0.0M
2022-11-08 10.81 10.93 10.58 10.58 0.0M
2022-11-07 10.46 10.99 10.40 10.97 0.0M
2022-11-04 10.82 10.82 10.00 10.24 0.0M
2022-11-03 11.60 11.60 10.86 10.93 0.0M
2022-11-01 12.92 12.92 12.20 12.38 0.0M
2022-10-31 12.64 12.77 12.45 12.45 0.0M
2022-10-28 12.64 12.87 12.64 12.87 0.0M
2022-10-27 12.85 12.87 12.68 12.72 0.0M
2022-10-26 13.39 13.50 13.00 13.00 0.0M
2022-10-25 13.07 13.40 13.07 13.33 0.0M
2022-10-24 12.39 12.85 12.27 12.85 0.0M
2022-10-21 12.21 12.35 12.21 12.35 0.0M
2022-10-20 12.47 12.47 12.47 12.47 0.0M
2022-10-19 12.51 12.51 12.19 12.20 0.0M
2022-10-18 12.71 12.80 12.46 12.66 0.0M
2022-10-17 12.35 12.40 11.76 12.22 0.0M
2022-10-14 12.12 12.40 11.79 11.81 0.0M
2022-10-13 11.36 12.17 11.36 12.12 0.0M
2022-10-11 11.90 11.90 11.59 11.72 0.0M
2022-10-10 12.44 12.44 12.00 12.03 0.0M
2022-10-07 13.42 13.42 12.44 12.44 0.0M
2022-10-06 14.11 14.11 13.50 13.51 0.0M
2022-10-05 13.94 13.94 13.79 13.79 0.0M
2022-10-04 13.92 14.50 13.92 14.37 0.0M
2022-10-03 13.89 13.89 13.42 13.78 0.0M
2022-09-30 14.83 15.17 14.56 14.58 0.0M
2022-09-29 14.83 14.83 14.83 14.83 0.0M
2022-09-28 14.16 14.89 14.16 14.89 0.0M
2022-09-27 14.37 14.37 14.03 14.03 0.0M
2022-09-26 14.16 14.16 14.16 14.16 0.0M
2022-09-23 13.68 13.68 13.43 13.54 0.0M
2022-09-22 14.10 14.10 13.78 13.94 0.0M
2022-09-21 14.15 14.51 14.13 14.51 0.0M
2022-09-20 14.62 14.62 14.26 14.41 0.0M
2022-09-19 14.87 14.87 14.37 14.67 0.0M
2022-09-16 15.32 15.32 14.69 14.83 0.0M
2022-09-15 15.56 16.11 15.56 15.96 0.0M
2022-09-14 15.53 15.56 15.46 15.56 0.0M
2022-09-13 16.18 16.24 15.80 15.84 0.0M
2022-09-12 16.95 17.19 16.67 16.72 0.0M
2022-09-09 17.15 17.20 16.07 16.48 0.0M
2022-09-08 14.60 15.00 14.60 15.00 0.0M
2022-09-06 14.01 14.07 14.00 14.07 0.0M
2022-09-05 14.01 14.01 14.01 14.01 0.0M
2022-09-02 14.66 14.71 14.02 14.16 0.0M
2022-09-01 14.92 14.95 14.07 14.53 0.0M
2022-08-31 15.32 15.40 15.06 15.14 0.0M
2022-08-30 14.75 14.92 14.55 14.92 0.0M
2022-08-29 14.50 14.75 14.50 14.75 0.0M
2022-08-26 15.54 15.58 14.72 14.78 0.0M
2022-08-25 15.70 15.85 15.70 15.85 0.0M
2022-08-24 15.82 15.93 15.60 15.62 0.0M
2022-08-23 16.00 16.00 15.57 15.57 0.0M
2022-08-22 16.61 16.61 16.20 16.31 0.0M
2022-08-19 17.52 17.52 17.07 17.07 0.0M
2022-08-18 17.90 18.15 17.90 18.12 0.0M
2022-08-17 17.97 18.10 17.90 17.90 0.0M
2022-08-16 19.50 19.50 18.89 19.08 0.0M
2022-08-15 19.06 19.38 19.06 19.38 0.0M
2022-08-12 18.37 18.84 18.37 18.84 0.0M
2022-08-11 18.80 18.80 18.80 18.80 0.0M
2022-08-10 18.94 19.10 18.60 19.10 0.0M
2022-08-09 19.00 19.00 17.95 17.95 0.0M
2022-08-08 19.37 19.47 18.95 18.95 0.0M
2022-08-05 18.98 18.98 18.73 18.73 0.0M
2022-08-04 18.72 18.72 18.17 18.34 0.0M
2022-08-03 17.99 18.70 17.99 18.67 0.0M
2022-08-02 17.41 17.61 17.41 17.58 0.0M
2022-08-01 16.55 17.08 16.55 16.90 0.0M
2022-07-29 16.11 16.41 16.10 16.40 0.0M
2022-07-28 16.13 16.68 16.13 16.57 0.0M
2022-07-27 16.86 16.86 16.86 16.86 0.0M
2022-07-26 16.86 16.86 16.10 16.13 0.0M
2022-07-25 17.67 17.67 17.01 17.06 0.0M
2022-07-22 18.54 18.54 17.52 17.67 0.0M
2022-07-21 18.39 18.54 18.30 18.54 0.0M
2022-07-20 17.45 18.60 17.45 18.59 0.0M
2022-07-19 17.17 17.24 17.17 17.24 0.0M
2022-07-18 17.79 17.79 16.74 16.74 0.0M
2022-07-15 16.60 17.21 16.60 17.04 0.0M
2022-07-14 16.41 16.45 16.24 16.39 0.0M
2022-07-13 16.23 16.74 16.23 16.66 0.0M
2022-07-12 17.01 17.01 16.98 16.98 0.0M
2022-07-11 17.00 17.00 16.93 16.93 0.0M
2022-07-08 17.69 17.80 17.32 17.39 0.0M
2022-07-07 17.50 18.24 17.50 18.24 0.0M
2022-07-06 18.02 18.02 17.36 17.48 0.0M
2022-07-05 17.00 17.61 17.00 17.61 0.0M
2022-07-04 15.35 15.35 15.35 15.35 0.0M
2022-07-01 16.00 16.21 16.00 16.15 0.0M
2022-06-30 15.81 15.81 14.87 15.10 0.0M
2022-06-29 15.97 15.97 15.80 15.81 0.0M
2022-06-28 17.00 17.00 16.22 16.22 0.0M
2022-06-27 18.07 18.40 17.42 17.42 0.0M
2022-06-24 17.44 18.25 17.44 18.07 0.0M
2022-06-23 16.55 17.20 16.55 17.20 0.0M
2022-06-22 15.97 16.25 15.97 16.25 0.0M
2022-06-21 15.87 16.22 15.49 15.51 0.0M
2022-06-20 15.44 15.63 15.44 15.63 0.0M
2022-06-17 15.01 15.67 14.78 15.63 0.0M
2022-06-15 14.84 16.60 14.27 15.31 0.0M
2022-06-14 17.23 17.23 14.77 14.78 0.0M
2022-06-13 15.83 15.92 14.90 15.12 0.0M
2022-06-10 16.55 17.25 16.13 16.37 0.1M
2022-06-09 21.72 21.72 21.72 21.72 0.0M
2022-06-08 22.04 22.24 21.81 21.98 0.0M
2022-06-07 20.20 21.31 20.20 21.31 0.0M
2022-06-06 20.05 20.10 20.00 20.10 0.0M
2022-06-03 20.04 20.53 19.97 20.05 0.0M
2022-06-02 20.91 21.10 20.02 20.02 0.0M
2022-06-01 20.76 20.76 19.73 19.79 0.0M
2022-05-31 19.58 20.07 19.56 19.74 0.0M
2022-05-30 20.38 20.38 20.38 20.38 0.0M
2022-05-27 19.88 20.53 19.82 20.38 0.0M
2022-05-26 19.00 19.50 19.00 19.26 0.0M
2022-05-25 17.68 18.93 17.68 18.91 0.0M
2022-05-24 17.42 17.52 17.00 17.00 0.0M
2022-05-23 19.00 19.00 18.47 18.65 0.0M
2022-05-20 18.47 18.57 18.06 18.57 0.0M
2022-05-19 18.90 19.46 18.90 19.20 0.0M
2022-05-18 18.17 18.20 18.17 18.20 0.0M
2022-05-17 19.00 19.00 18.07 18.30 0.0M
2022-05-16 19.60 19.60 18.81 18.81 0.0M
2022-05-13 19.00 20.44 19.00 19.86 0.0M
2022-05-12 17.30 18.42 17.30 17.84 0.0M
2022-05-11 18.33 18.33 17.26 17.28 0.0M
2022-05-10 17.60 18.24 17.10 18.05 0.0M
2022-05-09 18.60 18.60 17.85 18.00 0.0M
2022-05-06 19.55 19.64 18.83 18.83 0.0M
2022-05-05 20.47 20.47 19.99 20.05 0.0M
2022-05-04 20.22 21.81 19.95 21.81 0.0M
2022-05-03 21.33 21.33 20.88 20.88 0.0M
2022-05-02 20.26 21.54 20.26 21.54 0.0M
2022-04-29 20.12 20.12 20.12 20.12 0.0M
2022-04-28 20.80 21.44 20.78 21.14 0.0M
2022-04-27 20.90 20.90 20.42 20.44 0.0M
2022-04-26 20.98 21.78 20.98 21.78 0.0M
2022-04-25 20.62 22.24 20.62 22.17 0.0M
2022-04-22 21.16 21.16 20.51 20.61 0.0M
2022-04-20 22.50 22.50 21.50 21.50 0.0M
2022-04-19 22.86 23.90 22.86 23.76 0.0M
2022-04-18 22.50 22.77 22.03 22.38 0.0M
2022-04-14 23.73 23.73 23.30 23.34 0.0M
2022-04-13 23.00 24.60 23.00 24.60 0.0M
2022-04-12 24.46 24.46 22.90 22.91 0.0M
2022-04-11 23.51 24.15 23.50 24.04 0.0M
2022-04-08 24.42 24.64 24.03 24.15 0.0M
2022-04-07 24.54 24.54 24.54 24.54 0.0M
2022-04-06 24.24 24.28 23.80 24.28 0.0M
2022-04-05 25.55 25.56 24.79 24.79 0.0M
2022-04-04 25.81 25.94 25.71 25.87 0.0M
2022-04-01 25.36 25.41 25.15 25.15 0.0M
2022-03-31 25.73 25.73 25.73 25.73 0.0M
2022-03-30 26.30 26.50 25.54 25.68 0.0M
2022-03-29 25.38 26.53 25.25 26.40 0.0M
2022-03-28 24.70 25.00 24.20 24.96 0.0M
2022-03-25 24.06 24.06 23.46 23.68 0.0M
2022-03-24 24.07 25.22 24.07 25.06 0.0M
2022-03-23 23.16 24.83 23.16 24.32 0.0M
2022-03-22 23.70 25.20 23.56 24.77 0.0M
2022-03-21 23.68 24.70 23.42 23.70 0.0M
2022-03-18 22.57 24.17 22.57 23.30 0.0M
2022-03-17 21.53 21.96 21.14 21.96 0.0M
2022-03-16 20.00 21.25 20.00 21.22 0.0M
2022-03-15 19.00 19.97 18.73 19.97 0.0M
2022-03-14 18.74 19.22 18.33 18.66 0.0M
2022-03-11 22.90 22.90 17.99 18.74 0.0M
2022-03-10 23.51 23.51 23.50 23.50 0.0M
2022-03-09 24.10 25.07 24.10 24.60 0.0M
2022-03-08 24.14 24.38 23.29 23.49 0.0M
2022-03-07 25.45 26.02 24.11 26.02 0.0M
2022-03-04 27.93 27.93 25.88 26.03 0.0M
2022-03-03 29.25 29.40 27.06 27.26 0.0M
2022-03-02 29.12 29.19 28.65 29.15 0.0M
2022-02-25 29.04 29.72 28.48 29.72 0.0M
2022-02-24 26.13 28.85 26.05 28.85 0.0M
2022-02-23 28.07 28.24 26.51 26.51 0.0M
2022-02-22 28.01 28.72 27.54 28.72 0.0M
2022-02-21 28.01 28.36 28.01 28.36 0.0M
2022-02-18 29.44 29.68 28.11 28.36 0.0M
2022-02-17 30.60 30.93 29.45 29.45 0.0M
2022-02-16 32.07 32.30 30.53 30.78 0.0M
2022-02-15 32.35 32.46 31.64 32.29 0.0M
2022-02-14 32.33 32.33 31.60 31.60 0.0M
2022-02-11 33.69 33.69 31.95 31.95 0.0M
2022-02-10 33.40 34.29 32.70 33.35 0.0M
2022-02-09 32.66 33.47 32.45 33.40 0.0M
2022-02-08 30.95 32.15 30.95 31.91 0.0M
2022-02-07 31.77 32.56 31.63 31.63 0.0M
2022-02-04 31.20 31.84 30.80 31.68 0.0M
2022-02-03 31.49 31.49 30.12 30.12 0.0M
2022-02-02 34.00 34.00 31.91 32.13 0.0M
2022-02-01 33.57 33.74 33.15 33.51 0.0M
2022-01-31 31.23 33.26 31.23 33.26 0.0M
2022-01-28 30.17 31.53 29.61 31.50 0.0M
2022-01-27 31.29 31.96 29.94 30.17 0.0M
2022-01-26 32.90 33.57 30.94 31.24 0.0M
2022-01-25 32.93 32.99 31.57 32.16 0.0M
2022-01-24 31.01 32.70 29.89 32.70 0.0M
2022-01-21 33.88 33.88 31.55 31.55 0.0M
2022-01-20 34.95 35.66 33.90 33.90 0.0M
2022-01-19 35.60 35.70 35.00 35.02 0.0M
2022-01-18 35.40 36.31 34.78 35.72 0.0M
2022-01-17 35.95 36.61 35.95 36.61 0.0M
2022-01-14 36.08 36.16 35.33 35.83 0.0M
2022-01-13 37.92 37.92 36.60 36.60 0.0M
2022-01-12 40.04 40.27 38.40 38.44 0.0M
2022-01-11 38.96 40.64 38.68 39.72 0.0M
2022-01-10 38.30 38.30 36.27 38.29 0.0M
2022-01-07 40.36 40.36 38.13 38.39 0.0M
2022-01-06 40.89 42.95 40.00 42.95 0.0M
2022-01-05 44.07 44.07 41.04 41.04 0.0M
2022-01-04 44.36 44.70 41.94 44.07 0.0M
2022-01-03 42.68 44.36 41.85 44.36 0.0M