METAL LEVE ON

LEVE3
🏛️ brazil →
27.08
Last Update: 2025-09-26
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 26.54 26.93 26.11 26.11 0.8M
2021-12-29 27.13 27.94 26.29 26.44 0.2M
2021-12-28 27.01 27.90 26.76 27.13 0.4M
2021-12-27 26.31 27.12 26.31 26.61 0.2M
2021-12-23 26.39 26.78 25.90 26.31 0.3M
2021-12-22 26.83 27.02 26.09 26.16 0.2M
2021-12-21 26.71 27.14 25.69 26.75 0.4M
2021-12-20 26.74 26.74 25.69 26.30 0.6M
2021-12-17 27.90 27.90 26.83 27.82 0.3M
2021-12-16 27.22 29.21 27.22 28.03 0.7M
2021-12-15 26.83 27.04 26.16 27.04 0.3M
2021-12-14 26.82 27.13 26.07 26.61 0.5M
2021-12-13 27.11 27.11 26.39 26.60 0.3M
2021-12-10 26.79 27.14 26.40 26.72 0.4M
2021-12-09 27.27 27.27 26.45 26.70 0.2M
2021-12-08 26.57 27.77 26.38 27.30 0.3M
2021-12-07 26.12 26.89 26.12 26.45 0.3M
2021-12-06 25.22 26.49 24.97 25.94 0.5M
2021-12-03 24.08 25.00 24.00 24.70 0.4M
2021-12-02 24.38 24.51 23.77 24.12 0.3M
2021-12-01 25.10 25.37 23.63 24.12 0.6M
2021-11-30 25.52 25.72 24.22 24.83 0.7M
2021-11-29 25.50 25.93 25.11 25.72 0.4M
2021-11-26 25.60 25.61 24.62 25.35 0.4M
2021-11-25 26.02 26.28 25.79 26.03 0.2M
2021-11-24 25.83 26.28 25.61 25.94 0.4M
2021-11-23 26.26 26.26 25.43 25.96 0.4M
2021-11-22 25.63 26.28 25.23 26.27 0.5M
2021-11-19 26.07 26.45 25.45 25.61 0.3M
2021-11-18 26.71 26.71 25.78 26.08 0.4M
2021-11-17 26.22 27.04 25.65 26.55 0.7M
2021-11-16 28.03 28.56 25.71 25.90 0.9M
2021-11-12 29.58 30.36 27.81 28.00 0.4M
2021-11-11 28.33 29.97 28.33 29.23 0.5M
2021-11-10 27.82 29.14 27.81 28.33 0.3M
2021-11-09 28.88 29.17 27.83 28.02 0.5M
2021-11-08 28.02 29.60 28.02 28.50 0.5M
2021-11-05 28.44 28.96 27.72 28.00 0.4M
2021-11-04 30.17 30.40 27.99 28.22 0.7M
2021-11-03 29.34 30.85 28.83 30.11 0.7M
2021-11-01 28.96 30.13 28.56 29.67 0.8M
2021-10-29 31.00 31.20 28.87 28.89 1.0M
2021-10-28 29.79 31.62 29.72 30.87 0.7M
2021-10-27 32.04 32.30 30.16 30.43 0.9M
2021-10-26 33.02 33.10 31.70 31.90 0.6M
2021-10-25 32.37 33.87 31.37 33.25 1.1M
2021-10-22 36.20 36.20 31.85 32.50 1.9M
2021-10-21 36.29 36.65 35.55 36.41 1.1M
2021-10-20 35.30 37.13 35.05 36.68 1.2M
2021-10-19 34.88 35.61 34.35 35.13 0.9M
2021-10-18 34.47 35.75 34.43 35.36 0.8M
2021-10-15 33.45 34.60 33.06 34.41 0.9M
2021-10-14 33.72 34.08 32.23 32.80 0.6M
2021-10-13 32.86 34.11 32.74 33.66 0.6M
2021-10-11 31.93 33.41 31.73 32.57 0.6M
2021-10-08 31.34 32.46 31.25 31.90 0.5M
2021-10-07 30.89 31.78 30.81 31.29 0.4M
2021-10-06 30.73 30.87 30.01 30.72 0.5M
2021-10-05 32.33 32.41 31.29 31.34 0.5M
2021-10-04 32.71 33.04 32.05 32.24 0.4M
2021-10-01 32.01 33.26 31.36 33.13 0.6M
2021-09-30 31.94 32.35 31.28 31.99 0.5M
2021-09-29 31.68 32.47 31.29 31.72 0.4M
2021-09-28 33.74 33.93 30.97 31.30 0.7M
2021-09-27 33.98 34.48 33.31 33.91 0.4M
2021-09-24 33.91 34.23 32.99 33.92 0.6M
2021-09-23 31.29 34.81 31.17 34.08 1.4M
2021-09-22 31.01 31.91 30.84 31.38 0.5M
2021-09-21 30.54 31.35 30.34 30.79 0.3M
2021-09-20 30.75 30.75 29.67 30.45 0.6M
2021-09-17 32.36 32.48 30.98 31.74 0.6M
2021-09-16 32.21 33.07 31.84 32.48 0.7M
2021-09-15 31.20 32.44 30.71 32.07 1.2M
2021-09-14 32.14 32.43 30.86 31.15 0.8M
2021-09-13 32.67 32.90 32.04 32.08 0.7M
2021-09-10 33.02 33.41 31.90 32.56 0.6M
2021-09-09 31.93 32.46 31.22 32.35 1.0M
2021-09-08 34.39 34.39 32.08 32.22 0.9M
2021-09-06 33.74 34.63 33.01 34.33 0.5M
2021-09-03 33.00 34.19 32.78 33.31 0.9M
2021-09-02 34.34 34.34 32.48 32.63 0.9M
2021-09-01 33.46 35.13 33.24 34.34 1.0M
2021-08-31 33.52 34.80 33.03 33.54 1.0M
2021-08-30 33.26 33.83 32.96 33.52 0.4M
2021-08-27 32.39 33.57 31.96 33.26 0.6M
2021-08-26 31.77 32.99 31.50 32.41 0.9M
2021-08-25 31.54 32.36 31.47 32.05 0.5M
2021-08-24 31.26 32.08 30.63 31.56 0.7M
2021-08-23 29.63 31.42 29.46 31.03 1.0M
2021-08-20 29.40 29.95 29.02 29.51 0.4M
2021-08-19 28.39 29.73 28.02 29.58 1.0M
2021-08-18 27.97 29.40 27.43 28.97 0.6M
2021-08-17 28.46 28.62 27.06 28.04 0.9M
2021-08-16 29.34 30.18 28.15 28.96 1.5M
2021-08-13 27.81 29.33 27.81 29.14 1.2M
2021-08-12 28.47 28.73 27.72 27.78 0.3M
2021-08-11 28.23 28.91 27.46 28.49 0.5M
2021-08-10 27.98 29.02 27.97 28.16 1.0M
2021-08-09 26.39 27.97 25.88 27.64 0.6M
2021-08-06 26.82 27.01 26.37 26.37 0.2M
2021-08-05 26.98 27.67 26.64 26.82 0.3M
2021-08-04 26.77 27.07 26.35 26.98 0.3M
2021-08-03 27.33 27.33 26.05 26.89 0.6M
2021-08-02 27.09 27.77 27.01 27.39 0.5M
2021-07-30 26.96 27.79 26.84 27.07 0.7M
2021-07-29 27.51 27.97 26.74 27.00 0.6M
2021-07-28 26.85 27.70 26.75 27.50 0.4M
2021-07-27 26.57 26.90 26.39 26.62 0.3M
2021-07-26 26.59 27.05 26.40 26.60 0.2M
2021-07-23 27.09 27.39 26.79 26.82 0.2M
2021-07-22 26.60 27.30 26.60 27.06 0.4M
2021-07-21 26.79 27.00 26.25 26.59 0.5M
2021-07-20 26.63 26.86 26.35 26.72 0.3M
2021-07-19 26.72 26.87 25.81 26.63 0.5M
2021-07-16 27.11 27.49 26.72 27.02 0.3M
2021-07-15 27.47 27.85 26.89 27.11 0.4M
2021-07-14 28.06 28.75 27.41 27.56 0.7M
2021-07-13 27.63 28.31 27.39 28.15 0.6M
2021-07-12 27.56 28.07 27.22 27.68 0.6M
2021-07-08 27.12 27.50 26.52 27.45 0.3M
2021-07-07 27.00 27.47 26.64 27.41 0.4M
2021-07-06 27.67 27.67 26.22 26.82 0.6M
2021-07-05 27.50 27.77 27.04 27.72 0.2M
2021-07-02 27.86 27.86 26.98 27.48 0.6M
2021-07-01 28.28 28.28 27.59 27.86 0.4M
2021-06-30 27.87 28.48 27.44 28.26 0.7M
2021-06-29 27.99 28.98 27.72 27.94 0.8M
2021-06-28 27.87 28.35 27.35 28.00 0.4M
2021-06-25 28.23 28.65 27.25 27.70 0.6M
2021-06-24 28.30 28.75 27.69 28.21 0.7M
2021-06-23 28.53 29.13 27.64 28.12 1.1M
2021-06-22 26.95 28.49 26.79 28.36 1.2M
2021-06-21 26.57 27.26 26.11 26.85 0.6M
2021-06-18 25.86 27.01 25.45 26.57 1.1M
2021-06-17 28.15 28.15 26.04 26.06 1.7M
2021-06-16 28.43 29.16 27.98 28.43 1.3M
2021-06-15 27.73 28.66 27.44 28.43 0.8M
2021-06-14 28.45 28.50 27.48 27.81 1.2M
2021-06-11 30.40 30.44 28.33 28.40 1.2M
2021-06-10 30.06 30.84 29.99 30.63 0.7M
2021-06-09 30.06 30.68 29.55 30.03 0.8M
2021-06-08 29.90 31.12 29.50 30.01 1.5M
2021-06-07 28.26 29.90 27.72 29.67 1.4M
2021-06-04 26.58 28.15 26.46 28.06 1.8M
2021-06-02 25.44 26.83 25.20 26.39 1.2M
2021-06-01 23.65 25.84 23.34 25.52 1.4M
2021-05-31 23.35 23.71 23.06 23.39 0.4M
2021-05-28 22.99 23.87 22.99 23.40 0.6M
2021-05-27 23.02 24.08 22.88 23.04 1.1M
2021-05-26 23.72 23.84 22.75 22.99 0.8M
2021-05-25 24.59 24.59 23.61 23.72 0.4M
2021-05-24 25.30 25.44 23.79 24.27 0.8M
2021-05-21 25.24 25.50 24.99 25.34 0.4M
2021-05-20 25.16 25.92 24.92 25.24 0.8M
2021-05-19 26.06 26.47 24.85 25.16 1.3M
2021-05-18 25.51 26.70 25.20 26.07 1.3M
2021-05-17 22.89 25.50 22.89 25.43 1.7M
2021-05-14 20.94 22.95 20.94 22.78 1.4M
2021-05-13 19.91 20.16 19.76 19.89 0.4M
2021-05-12 20.77 20.79 19.70 19.84 0.6M
2021-05-11 20.02 20.75 19.98 20.75 0.3M
2021-05-10 20.74 20.81 19.93 20.24 0.7M
2021-05-07 20.63 20.83 20.44 20.75 0.2M
2021-05-06 20.71 20.85 20.36 20.59 0.2M
2021-05-05 20.85 21.01 20.67 20.71 0.3M
2021-05-04 20.94 21.20 20.52 20.76 0.6M
2021-05-03 22.37 22.59 20.65 20.94 1.0M
2021-04-30 23.23 23.32 22.22 22.41 0.6M
2021-04-29 23.42 23.77 22.75 23.27 0.7M
2021-04-28 23.47 23.84 22.54 23.40 1.2M
2021-04-27 21.18 23.12 21.05 23.12 1.4M
2021-04-26 21.64 21.64 20.85 21.21 0.5M
2021-04-23 21.74 21.74 21.38 21.38 0.4M
2021-04-22 21.43 21.69 21.19 21.59 0.6M
2021-04-20 22.13 22.25 21.05 21.38 0.7M
2021-04-19 22.44 22.58 22.02 22.13 0.5M
2021-04-16 22.32 22.75 22.19 22.50 0.4M
2021-04-15 22.16 22.46 22.08 22.28 0.3M
2021-04-14 21.69 22.28 21.69 22.03 0.5M
2021-04-13 22.39 22.59 21.58 21.68 0.6M
2021-04-12 21.84 22.41 21.68 22.39 0.5M
2021-04-09 21.52 21.82 21.08 21.68 0.6M
2021-04-08 20.62 21.59 20.62 21.59 0.8M
2021-04-07 20.00 20.78 19.99 20.62 0.7M
2021-04-06 19.72 20.06 19.71 19.98 0.3M
2021-04-05 19.21 19.94 19.11 19.72 0.8M
2021-04-01 19.29 19.35 18.82 19.11 0.5M
2021-03-31 19.12 19.39 18.74 19.30 0.6M
2021-03-30 18.40 19.20 18.34 19.20 0.8M
2021-03-29 17.55 18.40 17.53 18.40 0.9M
2021-03-26 17.13 17.64 17.13 17.56 0.3M
2021-03-25 17.78 17.78 17.07 17.26 0.6M
2021-03-24 17.79 18.03 17.40 17.78 0.4M
2021-03-23 17.81 18.21 17.61 17.86 0.6M
2021-03-22 17.03 18.23 16.99 17.88 1.4M
2021-03-19 16.73 16.99 16.51 16.99 0.6M
2021-03-18 16.07 16.84 16.00 16.72 0.8M
2021-03-17 16.09 16.09 15.74 16.07 0.4M
2021-03-16 15.38 16.22 15.38 16.22 0.6M
2021-03-15 14.81 15.31 14.81 14.95 0.2M
2021-03-12 14.97 15.09 14.74 14.80 0.2M
2021-03-11 14.64 15.04 14.63 14.99 0.2M
2021-03-10 14.32 14.63 14.12 14.63 0.3M
2021-03-09 14.38 14.58 14.24 14.32 0.2M
2021-03-08 15.15 15.17 14.37 14.37 0.3M
2021-03-05 15.33 15.36 15.07 15.17 0.2M
2021-03-04 15.00 15.41 14.85 15.33 0.3M
2021-03-03 14.51 15.02 14.22 14.99 0.4M
2021-03-02 14.28 14.74 13.93 14.54 0.6M
2021-03-01 14.91 14.95 14.28 14.28 0.4M
2021-02-26 15.00 15.24 14.66 14.82 0.3M
2021-02-25 15.54 15.66 14.97 15.00 0.3M
2021-02-24 15.25 15.64 15.15 15.54 0.3M
2021-02-23 15.30 15.30 15.10 15.25 0.2M
2021-02-22 15.50 15.50 15.04 15.10 0.3M
2021-02-19 15.96 16.43 15.67 15.69 0.2M
2021-02-18 15.99 15.99 15.73 15.87 0.3M
2021-02-17 15.82 16.04 15.50 16.00 0.2M
2021-02-12 15.78 15.94 15.66 15.82 0.3M
2021-02-11 15.71 15.90 15.64 15.80 0.2M
2021-02-10 15.92 15.97 15.70 15.71 0.3M
2021-02-09 15.92 16.03 15.76 15.92 0.2M
2021-02-08 16.02 16.06 15.90 15.93 0.2M
2021-02-05 16.21 16.26 15.98 15.98 0.1M
2021-02-04 16.22 16.46 15.97 16.20 0.2M
2021-02-03 16.12 16.46 16.07 16.29 0.4M
2021-02-02 15.92 16.35 15.92 16.11 0.4M
2021-02-01 15.97 16.00 15.73 15.87 0.3M
2021-01-29 16.17 16.23 15.76 15.80 0.3M
2021-01-28 15.94 16.28 15.86 16.17 0.3M
2021-01-27 15.86 16.22 15.64 15.97 0.2M
2021-01-26 15.87 16.18 15.81 15.87 0.2M
2021-01-22 16.17 16.21 15.76 15.87 0.3M
2021-01-21 16.73 16.73 16.15 16.27 0.5M
2021-01-20 17.00 17.13 16.65 16.75 0.2M
2021-01-19 16.88 17.05 16.58 17.00 0.3M
2021-01-18 17.08 17.28 16.82 16.84 0.2M
2021-01-15 17.23 17.30 16.99 17.17 0.2M
2021-01-14 16.94 17.38 16.94 17.26 0.2M
2021-01-13 17.39 17.39 16.80 16.90 0.2M
2021-01-12 17.35 17.43 17.11 17.26 0.2M
2021-01-11 17.46 17.53 17.16 17.35 0.3M
2021-01-08 16.99 17.55 16.99 17.55 0.4M
2021-01-07 16.84 17.10 16.73 16.98 0.3M
2021-01-06 17.28 17.34 16.81 16.81 0.3M
2021-01-05 17.25 17.47 16.73 17.27 0.5M
2021-01-04 17.40 17.71 17.13 17.44 0.9M