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
2023-12-28 14.54 14.62 14.50 14.62 0.0M
2023-12-27 14.44 14.44 14.44 14.44 0.0M
2023-12-26 14.74 14.74 14.58 14.64 0.0M
2023-12-22 14.68 14.74 14.68 14.74 0.0M
2023-12-21 14.77 14.81 14.69 14.69 0.0M
2023-12-20 14.66 14.66 14.66 14.66 0.0M
2023-12-19 15.22 15.23 14.92 15.23 0.0M
2023-12-18 15.23 15.23 15.23 15.23 0.0M
2023-12-15 13.78 15.48 13.77 15.24 0.0M
2023-12-14 14.08 14.08 13.70 13.71 0.0M
2023-12-13 13.90 13.90 13.90 13.90 0.0M
2023-12-12 13.23 13.91 13.23 13.91 0.0M
2023-12-11 12.20 13.27 12.20 13.27 0.0M
2023-12-08 11.61 12.41 11.39 12.26 0.0M
2023-12-07 11.50 11.64 11.50 11.64 0.0M
2023-12-06 11.76 11.88 11.72 11.72 0.0M
2023-12-05 11.42 11.42 11.32 11.32 0.0M
2023-12-04 11.23 11.31 11.23 11.29 0.0M
2023-12-01 10.60 11.19 10.60 11.19 0.0M
2023-11-30 10.96 10.96 10.96 10.96 0.0M
2023-11-29 10.81 10.81 10.81 10.81 0.0M
2023-11-28 10.39 10.39 10.39 10.39 0.0M
2023-11-24 10.38 10.38 10.33 10.33 0.0M
2023-11-23 10.05 10.65 10.05 10.65 0.0M
2023-11-21 10.59 10.59 10.59 10.59 0.0M
2023-11-20 10.38 10.59 10.38 10.59 0.0M
2023-11-16 10.38 10.38 10.38 10.38 0.0M
2023-11-14 10.41 10.41 10.38 10.38 0.0M
2023-11-13 10.01 10.01 10.01 10.01 0.0M
2023-11-10 10.03 10.03 10.03 10.03 0.0M
2023-11-09 10.11 10.11 9.83 9.83 0.0M
2023-11-06 9.90 9.90 9.90 9.90 0.0M
2023-11-03 10.05 10.05 10.05 10.05 0.0M
2023-11-01 9.66 9.66 9.64 9.64 0.0M
2023-10-31 9.79 9.79 9.79 9.79 0.0M
2023-10-27 9.72 9.72 9.63 9.63 0.0M
2023-10-26 9.75 9.75 9.73 9.73 0.0M
2023-10-25 9.95 9.95 9.77 9.77 0.0M
2023-10-23 10.02 10.02 9.98 9.99 0.0M
2023-10-20 10.14 10.23 10.13 10.15 0.0M
2023-10-19 10.50 10.50 10.45 10.45 0.0M
2023-10-18 10.58 10.58 10.53 10.53 0.0M
2023-10-16 10.24 10.24 10.24 10.24 0.0M
2023-10-13 10.18 10.26 10.18 10.21 0.0M
2023-10-10 10.87 10.87 10.69 10.69 0.0M
2023-10-09 10.92 10.92 10.92 10.92 0.0M
2023-10-06 10.81 10.83 10.81 10.83 0.0M
2023-10-04 10.65 10.65 10.65 10.65 0.0M
2023-10-03 10.55 10.55 10.55 10.55 0.0M
2023-10-02 10.50 10.50 10.50 10.50 0.0M
2023-09-26 10.20 10.22 10.20 10.22 0.0M
2023-09-25 10.21 10.35 10.21 10.31 0.0M
2023-09-22 10.40 10.41 10.28 10.41 0.0M
2023-09-21 10.59 10.59 10.59 10.59 0.0M
2023-09-20 10.64 10.64 10.64 10.64 0.0M
2023-09-18 10.68 10.68 10.51 10.51 0.0M
2023-09-15 10.83 10.83 10.60 10.65 0.0M
2023-09-14 11.12 11.12 10.95 10.96 0.0M
2023-09-13 11.47 11.47 11.23 11.23 0.0M
2023-09-12 11.63 11.63 11.50 11.50 0.0M
2023-09-11 11.99 12.05 11.68 11.68 0.0M
2023-09-08 12.64 12.64 12.64 12.64 0.0M
2023-09-06 13.07 13.27 13.07 13.09 0.0M
2023-09-05 12.96 13.14 12.96 13.14 0.0M
2023-09-02 12.68 12.68 12.68 12.68 0.0M
2023-09-01 12.68 12.68 12.68 12.68 0.0M
2023-08-31 12.07 12.45 12.07 12.42 0.0M
2023-08-30 11.68 11.68 11.68 11.68 0.0M
2023-08-29 11.44 11.44 11.44 11.44 0.0M
2023-08-28 11.76 11.76 11.63 11.63 0.0M
2023-08-25 11.45 11.64 11.45 11.64 0.0M
2023-08-24 11.53 11.53 11.42 11.42 0.0M
2023-08-23 11.80 11.80 11.66 11.66 0.0M
2023-08-22 11.78 11.80 11.70 11.80 0.0M
2023-08-18 11.72 11.72 11.72 11.72 0.0M
2023-08-17 12.01 12.01 11.74 11.74 0.0M
2023-08-16 12.15 12.15 12.00 12.02 0.0M
2023-08-15 12.18 12.18 12.18 12.18 0.0M
2023-08-14 12.20 12.60 12.10 12.18 0.0M
2023-08-11 12.13 12.13 12.13 12.13 0.0M
2023-08-10 12.53 12.53 12.08 12.10 0.0M
2023-08-07 12.55 12.55 12.53 12.53 0.0M
2023-08-04 12.55 12.65 12.55 12.55 0.0M
2023-08-02 12.54 12.54 12.54 12.54 0.0M
2023-07-31 12.82 12.82 12.68 12.68 0.0M
2023-07-28 12.54 12.54 12.54 12.54 0.0M
2023-07-27 12.51 12.85 12.41 12.41 0.0M
2023-07-26 12.10 12.42 12.10 12.39 0.0M
2023-07-25 12.25 12.25 12.25 12.25 0.0M
2023-07-24 12.30 12.30 12.25 12.25 0.0M
2023-07-21 12.33 12.33 12.33 12.33 0.0M
2023-07-20 12.73 12.73 12.62 12.62 0.0M
2023-07-19 12.85 12.85 12.81 12.81 0.0M
2023-07-18 12.80 12.95 12.79 12.93 0.0M
2023-07-17 12.80 12.80 12.80 12.80 0.0M
2023-07-14 12.78 12.81 12.78 12.81 0.0M
2023-07-13 12.76 13.00 12.76 12.94 0.0M
2023-07-12 12.57 12.57 12.57 12.57 0.0M
2023-07-11 12.57 12.57 12.48 12.48 0.0M
2023-07-10 12.35 12.39 12.35 12.39 0.0M
2023-07-07 12.20 12.20 12.20 12.20 0.0M
2023-07-06 11.99 12.14 11.99 12.14 0.0M
2023-07-05 12.28 12.28 12.28 12.28 0.0M
2023-06-30 12.40 12.42 12.38 12.38 0.0M
2023-06-29 12.46 12.46 12.40 12.40 0.0M
2023-06-28 12.54 12.54 12.44 12.44 0.0M
2023-06-27 12.07 12.07 11.80 12.07 0.0M
2023-06-26 11.81 12.17 11.80 12.07 0.0M
2023-06-23 11.99 12.03 11.95 12.03 0.0M
2023-06-21 12.39 12.39 11.93 12.12 0.0M
2023-06-20 12.80 12.80 12.42 12.49 0.0M
2023-06-19 12.75 12.75 12.75 12.75 0.0M
2023-06-15 13.03 13.03 13.03 13.03 0.0M
2023-06-14 13.41 13.51 13.04 13.04 0.0M
2023-06-13 13.50 13.50 13.40 13.41 0.0M
2023-06-12 13.78 14.01 13.37 13.37 0.0M
2023-06-09 15.53 15.77 13.67 13.83 0.0M
2023-06-07 14.44 14.57 14.03 14.05 0.0M
2023-06-06 14.44 14.49 14.44 14.44 0.0M
2023-06-05 14.15 14.27 14.02 14.10 0.0M
2023-06-02 14.21 14.21 14.21 14.21 0.0M
2023-06-01 14.29 14.45 14.29 14.44 0.0M
2023-05-31 14.23 14.23 14.23 14.23 0.0M
2023-05-30 14.07 14.34 14.07 14.34 0.0M
2023-05-26 13.89 13.99 13.89 13.99 0.0M
2023-05-25 13.93 13.93 13.26 13.27 0.0M
2023-05-23 13.79 13.79 13.79 13.79 0.0M
2023-05-22 13.24 13.68 13.24 13.68 0.0M
2023-05-19 12.79 13.34 12.79 13.24 0.0M
2023-05-18 13.09 13.14 13.05 13.06 0.0M
2023-05-17 12.80 12.80 12.79 12.79 0.0M
2023-05-16 12.42 12.50 12.42 12.49 0.0M
2023-05-15 12.38 12.48 12.38 12.47 0.0M
2023-05-11 12.34 12.34 12.28 12.28 0.0M
2023-05-09 12.34 12.34 12.30 12.30 0.0M
2023-05-08 12.05 12.29 12.05 12.29 0.0M
2023-05-06 12.02 12.02 12.02 12.02 0.0M
2023-05-05 12.00 12.02 12.00 12.02 0.0M
2023-05-04 11.96 12.00 11.96 12.00 0.0M
2023-05-03 11.91 11.98 11.91 11.98 0.0M
2023-05-02 12.49 12.49 12.17 12.17 0.1M
2023-04-28 12.28 13.30 12.24 13.30 0.0M
2023-04-27 12.14 12.14 12.14 12.14 0.0M
2023-04-26 12.48 12.48 12.11 12.11 0.0M
2023-04-25 12.39 12.53 12.36 12.53 0.0M
2023-04-24 13.00 13.00 12.62 12.73 0.0M
2023-04-19 13.38 13.58 13.38 13.52 0.0M
2023-04-18 13.46 13.46 13.17 13.35 0.0M
2023-04-17 13.30 13.34 13.24 13.24 0.0M
2023-04-14 13.39 13.43 13.39 13.43 0.0M
2023-04-13 13.69 13.69 13.69 13.69 0.0M
2023-04-12 13.75 13.94 13.52 13.53 0.0M
2023-04-11 14.03 14.28 14.03 14.28 0.0M
2023-04-05 14.11 14.11 14.06 14.06 0.0M
2023-04-04 14.77 14.77 14.77 14.77 0.0M
2023-04-03 14.45 14.77 14.45 14.77 0.0M
2023-03-31 14.52 14.77 14.52 14.75 0.0M
2023-03-30 15.06 15.09 14.40 14.40 0.0M
2023-03-29 14.55 14.85 14.55 14.85 0.0M
2023-03-23 15.39 15.50 15.00 15.00 0.0M
2023-03-22 15.16 15.16 14.93 14.93 0.0M
2023-03-21 14.87 15.35 14.87 15.35 0.0M
2023-03-20 14.73 14.73 14.49 14.49 0.0M
2023-03-17 15.50 15.54 15.31 15.40 0.0M
2023-03-16 15.20 15.29 15.19 15.19 0.0M
2023-03-15 14.19 14.98 14.16 14.98 0.0M
2023-03-14 14.19 14.85 14.19 14.61 0.0M
2023-03-13 12.98 14.21 12.81 14.06 0.0M
2023-03-10 16.14 16.14 12.99 12.99 0.0M
2023-03-09 16.86 16.95 16.50 16.54 0.0M
2023-03-07 16.65 16.65 16.65 16.65 0.0M
2023-03-06 16.90 17.00 16.79 16.79 0.0M
2023-03-03 16.10 16.89 16.10 16.89 0.0M
2023-03-02 15.60 15.64 15.53 15.63 0.0M
2023-03-01 16.01 16.01 15.27 15.27 0.0M
2023-02-28 15.75 16.10 15.75 16.01 0.0M
2023-02-27 15.56 15.56 15.56 15.56 0.0M
2023-02-24 15.30 15.38 15.30 15.33 0.0M
2023-02-23 15.61 15.61 15.29 15.29 0.0M
2023-02-22 15.62 15.62 15.62 15.62 0.0M
2023-02-17 17.01 17.35 16.61 16.61 0.0M
2023-02-16 17.25 17.96 17.25 17.35 0.0M
2023-02-15 16.57 17.04 16.57 17.04 0.0M
2023-02-14 16.40 16.40 16.04 16.04 0.0M
2023-02-13 15.89 16.19 15.89 16.07 0.0M
2023-02-10 16.01 16.01 16.01 16.01 0.0M
2023-02-09 17.12 17.33 16.95 16.95 0.0M
2023-02-08 17.10 17.11 17.08 17.10 0.0M
2023-02-07 16.62 17.55 16.17 17.55 0.0M
2023-02-06 17.20 17.20 16.44 16.64 0.0M
2023-02-03 17.38 17.38 17.21 17.21 0.0M
2023-02-02 15.27 17.15 15.27 17.09 0.0M
2023-02-01 15.49 15.49 15.12 15.28 0.0M
2023-01-31 15.29 15.30 15.22 15.30 0.0M
2023-01-30 15.19 15.19 15.04 15.04 0.0M
2023-01-26 14.90 14.96 14.73 14.73 0.0M
2023-01-25 14.50 14.61 14.40 14.60 0.0M
2023-01-24 14.79 15.00 14.79 14.95 0.0M
2023-01-23 14.82 15.20 14.75 15.20 0.0M
2023-01-20 14.43 15.20 14.43 14.75 0.0M
2023-01-19 14.39 14.39 14.31 14.31 0.0M
2023-01-18 15.49 15.49 14.69 14.91 0.0M
2023-01-17 14.73 14.73 14.71 14.71 0.0M
2023-01-16 15.13 15.15 15.13 15.15 0.0M
2023-01-12 14.82 14.82 14.82 14.82 0.0M
2023-01-11 15.13 15.51 15.13 15.35 0.0M
2023-01-10 15.01 15.01 15.01 15.01 0.0M
2023-01-09 14.79 14.91 14.79 14.91 0.0M
2023-01-06 14.40 14.40 14.29 14.29 0.0M
2023-01-05 15.12 15.12 14.62 14.62 0.0M
2023-01-04 16.09 16.09 15.66 15.66 0.0M
2023-01-03 15.19 15.43 15.19 15.43 0.0M
2023-01-02 15.19 15.19 15.19 15.19 0.0M