Mecanicas

BDLL3
🏛️ brazil →
9.90
Last Update: 2025-10-01
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
2022-12-27 11.36 12.00 11.36 12.00 0.0M
2022-12-14 11.36 11.36 11.36 11.36 0.0M
2022-12-07 11.86 11.86 11.86 11.86 0.0M
2022-11-30 12.00 12.00 12.00 12.00 0.0M
2022-11-25 12.00 12.00 12.00 12.00 0.0M
2022-11-24 12.79 12.80 12.79 12.80 0.0M
2022-11-08 11.80 11.80 11.80 11.80 0.0M
2022-11-03 11.83 11.83 11.83 11.83 0.0M
2022-11-01 11.83 11.83 11.83 11.83 0.0M
2022-10-31 12.99 12.99 12.50 12.50 0.0M
2022-10-28 11.80 11.80 11.80 11.80 0.0M
2022-10-26 12.00 12.00 12.00 12.00 0.0M
2022-10-25 12.55 13.19 12.55 13.19 0.0M
2022-10-20 11.65 11.65 11.65 11.65 0.0M
2022-10-18 12.05 12.05 11.95 11.95 0.0M
2022-10-17 11.71 11.99 11.61 11.99 0.0M
2022-10-14 11.99 12.99 11.99 12.00 0.0M
2022-10-13 11.42 11.42 11.42 11.42 0.0M
2022-10-07 11.87 12.39 11.42 11.42 0.0M
2022-10-06 11.95 12.00 11.00 11.00 0.0M
2022-10-05 12.20 12.20 11.15 11.20 0.0M
2022-09-22 12.20 12.20 12.20 12.20 0.0M
2022-09-16 11.50 11.50 11.50 11.50 0.0M
2022-09-14 11.50 11.50 11.50 11.50 0.0M
2022-09-13 11.50 11.50 11.50 11.50 0.0M
2022-09-12 12.38 12.38 12.00 12.00 0.0M
2022-09-09 12.89 12.90 12.38 12.38 0.0M
2022-09-08 12.89 12.99 11.80 12.99 0.0M
2022-09-06 12.20 12.99 12.20 12.90 0.0M
2022-09-05 12.20 12.20 12.20 12.20 0.0M
2022-08-24 10.08 11.89 10.08 11.89 0.0M
2022-08-22 9.90 9.95 9.90 9.95 0.0M
2022-08-19 9.90 9.95 9.90 9.95 0.0M
2022-08-18 9.95 9.95 9.95 9.95 0.0M
2022-08-17 9.95 9.95 9.90 9.90 0.0M
2022-08-16 9.95 9.95 9.95 9.95 0.0M
2022-08-15 9.85 10.00 9.85 9.95 0.0M
2022-08-12 9.95 9.98 9.90 9.98 0.0M
2022-08-11 9.95 9.95 9.95 9.95 0.0M
2022-08-10 10.00 10.00 9.90 9.95 0.0M
2022-08-09 10.00 10.00 10.00 10.00 0.0M
2022-07-29 9.98 9.98 9.98 9.98 0.0M
2022-07-27 10.11 10.14 10.11 10.14 0.0M
2022-07-14 10.10 10.10 10.10 10.10 0.0M
2022-07-07 10.11 10.11 10.11 10.11 0.0M
2022-06-23 10.58 10.58 10.58 10.58 0.0M
2022-06-10 11.00 11.00 11.00 11.00 0.0M
2022-06-09 10.75 10.75 10.75 10.75 0.0M
2022-06-08 11.40 11.40 10.50 10.50 0.0M
2022-06-07 11.90 11.90 10.00 11.40 0.0M
2022-06-06 11.95 11.95 11.95 11.95 0.0M
2022-06-03 11.00 11.95 11.00 11.95 0.0M
2022-06-02 11.00 11.00 11.00 11.00 0.0M
2022-06-01 11.00 11.00 11.00 11.00 0.0M
2022-05-31 11.00 11.00 10.87 10.87 0.0M
2022-05-30 11.00 11.00 11.00 11.00 0.0M
2022-05-27 11.00 11.00 11.00 11.00 0.0M
2022-05-26 10.98 11.00 10.96 11.00 0.0M
2022-05-18 11.00 11.00 11.00 11.00 0.0M
2022-05-17 10.11 10.11 10.11 10.11 0.0M
2022-05-16 10.11 10.11 10.11 10.11 0.0M
2022-04-29 11.00 11.00 11.00 11.00 0.0M
2022-04-27 10.90 11.00 10.90 11.00 0.0M
2022-04-25 10.70 11.00 10.70 11.00 0.0M
2022-04-22 10.70 10.70 10.70 10.70 0.0M
2022-04-20 11.00 11.00 11.00 11.00 0.0M
2022-04-14 11.35 11.50 11.35 11.45 0.0M
2022-04-13 10.50 11.00 10.50 11.00 0.0M
2022-04-11 10.50 10.50 10.50 10.50 0.0M
2022-04-08 10.50 10.70 10.50 10.70 0.0M
2022-04-05 10.70 10.70 10.70 10.70 0.0M
2022-04-04 10.51 10.70 10.51 10.70 0.0M
2022-04-01 11.50 11.50 10.50 10.64 0.0M
2022-03-31 10.50 11.00 10.50 11.00 0.0M
2022-03-28 11.00 11.00 11.00 11.00 0.0M
2022-03-24 10.71 11.00 10.71 10.71 0.0M
2022-03-11 10.50 10.50 10.50 10.50 0.0M
2022-03-09 10.89 10.89 10.89 10.89 0.0M
2022-03-04 10.89 10.89 10.89 10.89 0.0M
2022-03-02 10.60 10.60 10.60 10.60 0.0M
2022-02-22 10.70 10.70 10.70 10.70 0.0M
2022-02-18 10.78 10.78 10.78 10.78 0.0M
2022-02-14 10.70 11.49 10.69 11.49 0.0M
2022-02-10 11.21 11.21 11.21 11.21 0.0M
2022-02-08 12.11 12.11 11.25 11.25 0.0M
2022-02-07 12.00 12.00 11.25 11.25 0.0M
2022-02-04 11.30 12.79 11.30 11.50 0.0M
2022-02-01 10.82 10.82 10.82 10.82 0.0M
2022-01-26 11.80 11.80 10.82 10.82 0.0M
2022-01-20 11.00 11.00 11.00 11.00 0.0M
2022-01-19 11.00 11.00 11.00 11.00 0.0M
2022-01-14 11.36 11.36 11.36 11.36 0.0M
2022-01-13 11.50 11.50 11.50 11.50 0.0M
2022-01-12 11.69 11.69 11.69 11.69 0.0M
2022-01-11 11.79 11.79 11.79 11.79 0.0M