Laboratory

L1CA34
🏛️ brazil →
376.62
Last Update: 2025-09-01
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
2022-12-29 304.74 304.74 304.74 304.74 0.0M
2022-12-28 298.80 298.80 298.80 298.80 0.0M
2022-12-27 302.52 302.52 302.52 302.52 0.0M
2022-12-23 296.39 296.39 296.39 296.39 0.0M
2022-12-22 294.18 294.18 294.18 294.18 0.0M
2022-12-21 295.32 295.32 295.32 295.32 0.0M
2022-12-20 290.61 290.61 289.89 290.36 0.0M
2022-12-19 298.36 298.36 298.36 298.36 0.0M
2022-12-16 295.15 295.15 295.15 295.15 0.0M
2022-12-14 302.00 302.00 302.00 302.00 0.0M
2022-12-13 299.29 299.29 299.29 299.29 0.0M
2022-12-12 295.93 295.93 295.93 295.93 0.0M
2022-12-09 301.88 301.88 301.88 301.88 0.0M
2022-12-08 302.59 302.59 302.00 302.00 0.0M
2022-12-07 298.97 299.52 298.79 298.79 0.0M
2022-12-06 303.58 304.14 303.58 304.14 0.0M
2022-12-05 306.45 306.45 306.45 306.45 0.0M
2022-12-02 310.54 310.54 310.54 310.54 0.0M
2022-12-01 308.38 308.38 307.46 307.46 0.0M
2022-11-30 304.50 305.44 304.32 305.44 0.0M
2022-11-29 312.45 312.45 312.45 312.45 0.0M
2022-11-25 317.11 317.11 317.11 317.11 0.0M
2022-11-23 314.49 314.49 314.49 314.49 0.0M
2022-11-22 311.46 311.46 311.46 311.46 0.0M
2022-11-21 308.74 308.74 308.74 308.74 0.0M
2022-11-18 303.05 303.83 303.05 303.83 0.0M
2022-11-17 320.01 320.01 307.53 307.53 0.0M
2022-11-16 288.41 321.51 288.41 321.51 0.0M
2022-11-14 323.10 325.70 323.10 325.70 0.0M
2022-11-11 319.66 327.55 319.66 327.55 0.0M
2022-11-10 301.83 318.37 301.83 318.37 0.0M
2022-11-09 294.07 294.07 294.07 294.07 0.0M
2022-11-08 297.10 297.17 297.10 297.17 0.0M
2022-11-07 294.61 294.61 294.61 294.61 0.0M
2022-11-04 280.71 280.71 280.71 280.71 0.0M
2022-11-03 281.20 281.20 281.20 281.20 0.0M
2022-11-01 280.97 280.97 280.97 280.97 0.0M
2022-10-31 293.04 293.04 282.37 284.19 0.0M
2022-10-28 292.85 292.85 292.85 292.85 0.0M
2022-10-27 279.83 279.83 279.83 279.83 0.0M
2022-10-26 302.39 302.39 302.39 302.39 0.0M
2022-10-25 297.25 297.25 297.25 297.25 0.0M
2022-10-24 278.89 278.89 278.89 278.89 0.0M
2022-10-21 266.43 266.43 266.43 266.43 0.0M
2022-10-20 271.88 271.88 271.88 271.88 0.0M
2022-10-19 270.57 270.57 270.57 270.57 0.0M
2022-10-18 274.98 274.98 274.98 274.98 0.0M
2022-10-17 276.06 276.37 276.06 276.37 0.0M
2022-10-14 273.64 273.64 273.64 273.64 0.0M
2022-10-13 271.28 271.28 271.28 271.28 0.0M
2022-10-11 263.07 263.07 262.14 262.14 0.0M
2022-10-10 262.21 263.42 262.21 263.42 0.0M
2022-10-07 261.24 261.24 261.24 261.24 0.0M
2022-10-06 267.56 267.56 267.56 267.56 0.0M
2022-10-05 274.38 274.38 274.38 274.38 0.0M
2022-10-04 272.50 272.50 272.50 272.50 0.0M
2022-10-03 270.46 270.46 270.19 270.19 0.0M
2022-09-30 273.29 273.29 273.29 273.29 0.0M
2022-09-29 274.97 274.97 274.97 274.97 0.0M
2022-09-28 278.38 279.20 278.38 279.20 0.0M
2022-09-27 272.85 273.60 272.85 273.60 0.0M
2022-09-26 278.27 278.27 278.27 278.27 0.0M
2022-09-23 270.30 270.30 270.30 270.30 0.0M
2022-09-22 268.33 268.33 267.96 267.96 0.0M
2022-09-21 273.40 273.40 272.26 272.26 0.0M
2022-09-20 277.08 278.90 277.08 278.87 0.0M
2022-09-19 283.65 283.94 283.65 283.94 0.0M
2022-09-16 287.27 287.27 287.27 287.27 0.0M
2022-09-15 289.11 289.13 288.55 288.55 0.0M
2022-09-14 281.65 281.65 281.65 281.65 0.0M
2022-09-13 291.63 291.63 291.63 291.63 0.0M
2022-09-12 301.19 301.19 301.19 301.19 0.0M
2022-09-09 303.19 303.19 302.91 302.91 0.0M
2022-09-08 303.23 303.23 303.19 303.19 0.0M
2022-09-06 292.70 292.70 292.70 292.70 0.0M
2022-09-02 288.21 288.21 288.21 288.21 0.0M
2022-09-01 290.90 290.90 289.70 289.70 0.0M
2022-08-31 285.65 287.39 285.65 287.39 0.0M
2022-08-30 288.22 288.22 286.50 286.50 0.0M
2022-08-29 283.86 284.22 283.86 284.22 0.0M
2022-08-26 286.91 286.91 286.73 286.81 0.0M
2022-08-25 295.20 295.20 295.20 295.20 0.0M
2022-08-24 294.12 294.12 291.48 291.48 0.0M
2022-08-23 299.55 299.55 299.55 299.55 0.0M
2022-08-22 308.60 308.60 308.60 308.60 0.0M
2022-08-19 317.07 317.07 317.07 317.07 0.0M
2022-08-18 319.08 319.08 319.08 319.08 0.0M
2022-08-17 289.80 321.83 289.80 321.54 0.0M
2022-08-16 325.05 325.05 325.05 325.05 0.0M
2022-08-15 322.35 326.45 322.35 326.45 0.0M
2022-08-12 322.22 322.22 321.41 321.41 0.0M
2022-08-11 325.03 325.03 325.03 325.03 0.0M
2022-08-10 322.67 322.67 322.67 322.67 0.0M
2022-08-09 318.36 318.36 318.36 318.36 0.0M
2022-08-08 320.30 320.84 320.26 320.84 0.0M
2022-08-05 321.60 321.60 321.60 321.60 0.0M
2022-08-04 323.74 323.74 323.74 323.74 0.0M
2022-08-03 327.58 327.58 327.58 327.58 0.0M
2022-08-02 328.33 329.25 328.33 329.25 0.0M
2022-08-01 327.73 327.73 327.73 327.73 0.0M
2022-07-29 333.22 333.22 333.22 333.22 0.0M
2022-07-28 321.88 321.88 321.88 321.88 0.0M
2022-07-27 323.46 323.46 323.46 323.46 0.0M
2022-07-26 323.51 323.51 323.27 323.27 0.0M
2022-07-25 324.65 324.87 324.65 324.87 0.0M
2022-07-22 331.63 331.63 331.63 331.63 0.0M
2022-07-21 335.07 335.64 334.89 335.64 0.0M
2022-07-20 329.99 329.99 329.99 329.99 0.0M
2022-07-19 325.54 325.54 325.54 325.54 0.0M
2022-07-18 322.77 322.77 322.22 322.22 0.0M
2022-07-15 324.47 324.47 324.47 324.47 0.0M
2022-07-14 320.30 320.30 320.30 320.30 0.0M
2022-07-13 319.91 319.91 319.91 319.91 0.0M
2022-07-12 320.58 320.58 320.58 320.58 0.0M
2022-07-11 319.43 319.43 319.43 319.43 0.0M
2022-07-08 317.47 318.22 317.47 318.22 0.0M
2022-07-07 322.40 322.40 322.40 322.40 0.0M
2022-07-06 323.98 323.98 323.85 323.85 0.0M
2022-07-05 317.15 317.15 317.15 317.15 0.0M
2022-07-01 313.80 316.54 313.80 316.54 0.0M
2022-06-30 301.36 301.36 300.25 300.25 0.0M
2022-06-29 305.78 306.46 305.78 306.46 0.0M
2022-06-28 305.49 305.49 305.49 305.49 0.0M
2022-06-27 311.03 311.03 311.03 311.03 0.0M
2022-06-24 307.20 310.92 307.20 310.92 0.0M
2022-06-23 307.21 307.21 307.21 307.21 0.0M
2022-06-22 295.94 295.94 295.94 295.94 0.0M
2022-06-21 291.41 291.41 291.41 291.41 0.0M
2022-06-17 288.73 288.73 288.73 288.73 0.0M
2022-06-15 270.91 272.11 270.91 272.11 0.0M
2022-06-14 270.58 270.58 267.90 267.90 0.0M
2022-06-13 272.57 273.12 272.57 273.12 0.0M
2022-06-10 275.03 275.84 275.03 275.84 0.0M
2022-06-09 281.15 281.15 279.17 279.17 0.0M
2022-06-08 284.38 284.38 284.38 284.38 0.0M
2022-06-07 292.83 292.83 292.69 292.83 0.0M
2022-06-06 284.69 284.69 284.69 284.69 0.0M
2022-06-02 291.44 291.44 291.44 291.44 0.0M
2022-06-01 286.63 290.28 286.63 290.28 0.0M
2022-05-31 288.37 288.37 288.37 288.37 0.0M
2022-05-27 300.18 301.46 300.18 301.46 0.0M
2022-05-26 293.54 293.88 292.58 293.88 0.0M
2022-05-25 293.32 293.32 292.94 292.94 0.0M
2022-05-24 293.25 293.25 293.25 293.25 0.0M
2022-05-23 294.94 296.05 294.94 296.05 0.0M
2022-05-20 293.59 294.61 293.59 294.61 0.0M
2022-05-19 298.94 298.94 298.94 298.94 0.0M
2022-05-18 296.62 296.62 296.62 296.62 0.0M
2022-05-17 302.14 304.57 302.14 304.57 0.0M
2022-05-16 299.42 299.42 299.42 299.42 0.0M
2022-05-13 303.35 303.35 303.35 303.35 0.0M
2022-05-12 305.70 305.70 305.70 305.70 0.0M
2022-05-11 300.93 300.93 300.93 300.93 0.0M
2022-05-10 303.57 303.66 303.57 303.66 0.0M
2022-05-09 303.44 305.00 303.44 305.00 0.0M
2022-05-06 308.75 308.75 308.75 308.75 0.0M
2022-05-05 307.27 307.71 307.27 307.71 0.0M
2022-05-04 303.35 303.50 303.35 303.50 0.0M
2022-05-03 298.17 298.17 298.17 298.17 0.0M
2022-05-02 299.80 299.80 299.80 299.80 0.0M
2022-04-29 292.39 292.39 292.39 292.39 0.0M
2022-04-28 298.63 298.63 297.28 297.28 0.0M
2022-04-27 314.99 314.99 313.45 313.45 0.0M
2022-04-26 311.95 311.95 311.95 311.95 0.0M
2022-04-25 318.63 318.63 318.63 318.63 0.0M
2022-04-22 322.70 322.81 322.70 322.81 0.0M
2022-04-20 317.99 320.05 317.99 320.05 0.0M
2022-04-19 314.80 314.80 314.80 314.80 0.0M
2022-04-18 309.54 309.54 309.54 309.54 0.0M
2022-04-14 314.66 314.66 314.66 314.66 0.0M
2022-04-13 313.75 313.75 313.75 313.75 0.0M
2022-04-12 313.05 313.05 312.85 312.85 0.0M
2022-04-11 319.41 319.41 319.41 319.41 0.0M
2022-04-08 324.85 324.85 323.56 323.56 0.0M
2022-04-07 319.82 319.82 319.82 319.82 0.0M
2022-04-06 310.25 310.25 310.25 310.25 0.0M
2022-04-05 306.33 306.33 306.33 306.33 0.0M
2022-04-04 303.25 303.25 303.25 303.25 0.0M
2022-03-31 317.10 317.10 314.95 314.95 0.0M
2022-03-30 318.25 318.25 318.25 318.25 0.0M
2022-03-29 327.76 327.76 327.18 327.18 0.0M
2022-03-28 327.75 327.75 327.75 327.75 0.0M
2022-03-24 324.96 324.96 324.96 324.96 0.0M
2022-03-23 326.19 326.86 326.02 326.86 0.0M
2022-03-22 340.05 340.05 340.05 340.05 0.0M
2022-03-21 340.78 340.78 340.78 340.78 0.0M
2022-03-18 340.13 342.13 340.13 342.13 0.0M
2022-03-17 344.22 344.22 343.79 343.79 0.0M
2022-03-16 348.31 348.31 346.77 346.77 0.0M
2022-03-15 340.05 346.89 340.05 346.89 0.0M
2022-03-14 338.19 338.28 338.02 338.28 0.0M
2022-03-11 336.96 336.96 336.96 336.96 0.0M
2022-03-10 330.41 330.41 330.41 330.41 0.0M
2022-03-09 333.02 333.02 333.02 333.02 0.0M
2022-03-08 329.84 329.84 329.84 329.84 0.0M
2022-03-07 337.66 337.66 337.66 337.66 0.0M
2022-03-04 337.36 337.36 337.36 337.36 0.0M
2022-03-03 337.93 337.93 337.02 337.02 0.0M
2022-03-02 345.80 345.80 345.80 345.80 0.0M
2022-02-25 353.79 353.79 353.79 353.79 0.0M
2022-02-24 342.75 342.75 342.75 342.75 0.0M
2022-02-23 338.36 338.36 336.88 336.88 0.0M
2022-02-22 335.32 336.40 335.32 336.40 0.0M
2022-02-18 338.58 338.58 338.58 338.58 0.0M
2022-02-17 337.87 337.87 336.83 336.83 0.0M
2022-02-16 344.45 344.45 344.45 344.45 0.0M
2022-02-15 342.03 342.64 342.03 342.64 0.0M
2022-02-14 354.32 354.64 354.32 354.64 0.0M
2022-02-11 363.80 363.80 363.80 363.80 0.0M
2022-02-10 367.53 367.53 367.53 367.53 0.0M
2022-02-09 367.37 367.37 367.37 367.37 0.0M
2022-02-07 359.32 359.32 359.32 359.32 0.0M
2022-02-04 370.54 370.54 368.71 368.71 0.0M
2022-02-03 366.51 366.51 366.51 366.51 0.0M
2022-02-02 358.79 358.79 358.61 358.63 0.0M
2022-02-01 357.55 357.55 357.55 357.55 0.0M
2022-01-31 354.32 358.27 354.32 357.91 0.0M
2022-01-27 359.70 359.70 359.70 359.70 0.0M
2022-01-26 362.92 362.92 362.56 362.56 0.0M
2022-01-25 363.04 365.27 363.04 365.27 0.0M
2022-01-24 367.11 367.11 367.11 367.11 0.0M
2022-01-21 372.20 372.20 367.66 367.66 0.0M
2022-01-20 369.51 369.51 368.82 368.82 0.0M
2022-01-19 373.84 373.84 373.84 373.84 0.0M
2022-01-14 375.90 380.82 375.90 380.82 0.0M
2022-01-13 388.90 388.90 383.64 385.43 0.0M
2022-01-12 388.90 389.66 388.90 389.66 0.0M
2022-01-11 403.94 403.94 403.94 403.94 0.0M
2022-01-10 412.20 412.80 412.20 412.80 0.0M
2022-01-07 400.27 400.27 400.27 400.27 0.0M
2022-01-06 410.47 410.47 410.47 410.47 0.0M
2022-01-05 410.06 410.06 410.06 410.06 0.0M
2022-01-04 409.20 409.20 409.20 409.20 0.0M
2022-01-03 418.94 418.94 418.94 418.94 0.0M