METAL LEVE ON

LEVE3
🏛️ brazil →
27.04
Last Update: 2025-09-29
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 32.60 32.77 32.27 32.77 0.6M
2023-12-27 32.60 32.70 32.25 32.60 0.4M
2023-12-26 32.37 32.77 32.16 32.53 0.4M
2023-12-22 32.48 32.64 31.58 32.32 0.6M
2023-12-21 32.16 32.53 31.92 32.30 0.4M
2023-12-20 32.77 32.82 32.03 32.08 0.5M
2023-12-19 32.20 32.59 31.99 32.16 0.4M
2023-12-18 32.40 32.71 32.07 32.19 0.4M
2023-12-15 32.95 33.23 31.84 32.13 0.6M
2023-12-14 31.47 33.04 31.47 32.77 1.0M
2023-12-13 30.27 31.49 30.16 31.27 0.7M
2023-12-12 30.96 31.30 30.01 30.36 0.6M
2023-12-11 30.70 31.31 30.56 30.86 0.3M
2023-12-08 30.78 30.91 30.50 30.69 0.3M
2023-12-07 30.50 30.95 30.46 30.58 0.4M
2023-12-06 30.92 31.65 30.59 30.64 0.8M
2023-12-05 30.78 31.12 30.23 30.92 0.9M
2023-12-04 28.98 30.75 28.92 30.73 0.9M
2023-12-01 29.34 29.95 28.93 28.96 1.0M
2023-11-30 29.91 29.97 29.00 29.18 0.9M
2023-11-29 30.47 30.92 29.78 29.90 0.6M
2023-11-28 29.32 30.63 29.32 30.45 0.7M
2023-11-27 28.91 29.39 28.91 29.30 0.5M
2023-11-24 28.64 29.12 28.24 28.91 0.4M
2023-11-23 28.66 29.04 28.31 28.57 0.3M
2023-11-22 29.32 29.53 28.44 28.52 0.6M
2023-11-21 30.33 30.55 29.11 29.18 0.8M
2023-11-20 30.18 30.90 29.98 30.27 0.6M
2023-11-17 30.46 30.56 29.75 30.18 0.7M
2023-11-16 29.51 30.54 29.51 30.54 1.0M
2023-11-14 29.16 30.06 28.93 29.39 1.0M
2023-11-13 29.40 30.00 28.82 29.09 0.8M
2023-11-10 28.56 29.45 28.23 29.39 0.8M
2023-11-09 28.40 29.43 28.22 28.52 0.9M
2023-11-08 28.04 29.08 27.86 28.35 1.2M
2023-11-07 27.48 28.07 27.37 27.70 1.2M
2023-11-06 27.77 28.34 26.39 27.59 2.5M
2023-11-03 27.86 28.23 26.24 27.76 3.0M
2023-11-01 25.72 28.23 25.07 27.94 3.7M
2023-10-31 31.44 31.82 27.00 27.95 2.7M
2023-10-30 31.44 31.96 30.68 31.30 1.2M
2023-10-27 31.08 31.70 29.99 30.82 0.7M
2023-10-26 31.21 31.79 30.45 30.91 0.7M
2023-10-25 31.83 33.28 30.91 31.03 1.4M
2023-10-24 31.21 31.70 30.19 31.29 0.7M
2023-10-23 29.86 30.28 28.96 29.14 0.5M
2023-10-20 26.84 27.04 26.05 26.90 0.5M
2023-10-19 27.09 27.41 26.55 26.84 0.3M
2023-10-18 27.54 27.67 26.65 26.94 1.2M
2023-10-17 27.58 27.96 27.31 27.68 0.5M
2023-10-16 28.46 28.71 27.29 27.79 0.6M
2023-10-13 28.14 28.91 27.98 28.25 0.8M
2023-10-11 28.58 28.78 28.01 28.22 0.7M
2023-10-10 27.59 29.50 27.39 28.52 1.1M
2023-10-09 30.39 30.39 27.24 27.39 2.2M
2023-10-06 32.41 32.63 31.99 32.41 0.4M
2023-10-05 33.03 33.41 32.20 32.55 0.3M
2023-10-04 33.52 33.75 32.94 33.24 0.3M
2023-10-03 33.19 34.16 33.16 33.52 0.5M
2023-10-02 33.45 33.97 33.00 33.28 0.3M
2023-09-29 34.07 34.60 33.31 33.41 0.3M
2023-09-28 33.30 34.17 33.03 33.69 0.5M
2023-09-27 33.31 34.02 32.69 33.21 0.3M
2023-09-26 33.84 34.25 33.11 33.18 0.3M
2023-09-25 34.53 34.54 33.88 34.20 0.2M
2023-09-22 34.41 34.72 33.81 34.49 0.3M
2023-09-21 35.56 36.25 34.12 34.29 0.4M
2023-09-20 35.77 36.37 35.41 36.37 0.3M
2023-09-19 35.34 35.94 35.34 35.75 0.2M
2023-09-18 35.17 35.68 34.46 35.34 0.3M
2023-09-15 34.92 35.11 34.42 34.97 0.2M
2023-09-14 34.97 35.35 33.64 34.74 0.3M
2023-09-13 35.27 35.83 34.64 34.78 0.3M
2023-09-12 33.24 35.17 33.19 35.17 0.4M
2023-09-11 33.24 33.70 32.91 33.24 0.4M
2023-09-09 48.00 48.00 48.00 48.00 0.0M
2023-09-08 33.02 33.42 32.65 33.24 0.2M
2023-09-06 33.45 33.86 33.00 33.16 0.3M
2023-09-05 33.33 33.54 33.04 33.38 0.3M
2023-09-04 33.93 34.07 33.10 33.33 0.3M
2023-09-02 49.00 49.00 49.00 49.00 0.0M
2023-09-01 33.24 34.61 32.96 33.94 0.9M
2023-08-31 32.55 33.73 31.86 33.19 0.5M
2023-08-30 30.93 32.89 30.93 32.54 0.6M
2023-08-29 29.92 30.83 29.92 30.70 0.3M
2023-08-28 29.72 30.32 29.47 29.88 0.3M
2023-08-25 31.99 32.02 29.67 29.97 0.8M
2023-08-24 32.35 32.87 32.10 32.18 0.3M
2023-08-23 31.33 32.41 31.21 32.26 0.3M
2023-08-22 30.75 31.67 30.75 31.32 0.3M
2023-08-21 31.13 31.37 30.43 30.51 0.3M
2023-08-18 31.54 31.85 30.93 31.13 0.3M
2023-08-17 32.96 33.27 31.92 32.01 0.2M
2023-08-16 32.96 33.78 32.75 32.96 0.2M
2023-08-15 33.43 34.10 33.10 33.26 0.3M
2023-08-14 31.86 34.38 31.86 33.53 0.7M
2023-08-11 34.49 34.49 31.98 32.33 0.5M
2023-08-10 32.31 34.92 32.27 34.53 1.0M
2023-08-09 31.75 31.81 31.09 31.81 0.2M
2023-08-08 32.42 32.67 31.79 31.79 0.2M
2023-08-07 32.86 33.01 32.03 32.51 0.3M
2023-08-04 31.99 32.80 31.79 32.59 0.6M
2023-08-03 31.73 31.95 31.00 31.92 0.3M
2023-08-02 31.26 31.56 31.00 31.41 0.2M
2023-08-01 31.39 31.61 31.01 31.27 0.1M
2023-07-31 31.44 32.06 31.43 31.43 0.2M
2023-07-28 30.82 31.38 30.78 31.33 0.2M
2023-07-27 31.16 31.28 30.53 30.61 0.2M
2023-07-26 30.82 31.07 30.68 30.91 0.2M
2023-07-25 31.58 31.73 30.67 30.82 0.3M
2023-07-24 31.54 31.73 31.08 31.29 0.2M
2023-07-21 31.16 31.75 31.09 31.47 0.1M
2023-07-20 31.09 31.23 30.87 31.15 0.2M
2023-07-19 31.49 31.49 30.71 30.95 0.3M
2023-07-18 31.18 31.86 31.00 31.65 0.2M
2023-07-17 30.74 31.58 30.38 31.28 0.2M
2023-07-14 31.78 31.92 30.82 31.10 0.2M
2023-07-13 31.93 32.50 31.75 31.94 0.2M
2023-07-12 31.86 32.54 31.86 31.92 0.3M
2023-07-11 31.47 31.92 30.85 31.83 0.3M
2023-07-10 31.83 31.84 31.37 31.72 0.2M
2023-07-07 31.29 32.13 31.03 31.95 0.3M
2023-07-06 31.03 31.36 30.76 30.99 0.3M
2023-07-05 30.57 31.37 30.47 30.95 0.2M
2023-07-04 31.44 31.60 30.78 30.78 0.2M
2023-07-03 32.08 32.87 31.20 31.60 0.5M
2023-06-30 31.37 32.32 31.16 32.23 0.5M
2023-06-29 30.33 31.39 30.33 31.38 0.3M
2023-06-28 29.88 30.62 29.75 30.39 0.2M
2023-06-27 30.65 30.90 29.75 30.08 0.2M
2023-06-26 30.84 30.89 30.14 30.62 0.2M
2023-06-23 31.09 31.30 30.64 31.08 0.3M
2023-06-22 31.48 31.68 31.07 31.27 0.3M
2023-06-21 31.60 31.73 31.03 31.69 0.2M
2023-06-20 31.03 31.72 30.76 31.67 0.3M
2023-06-19 30.82 31.16 30.59 31.04 0.2M
2023-06-16 30.42 31.00 30.02 30.73 0.3M
2023-06-15 30.82 31.28 30.05 30.53 0.8M
2023-06-14 28.69 30.81 28.56 30.66 0.9M
2023-06-13 29.09 29.57 28.12 28.70 0.6M
2023-06-12 28.86 29.33 28.61 28.77 0.3M
2023-06-09 29.22 29.80 28.68 28.87 0.6M
2023-06-07 28.69 29.19 28.15 28.96 0.9M
2023-06-06 28.57 29.36 28.27 29.23 0.6M
2023-06-05 28.79 28.80 27.91 28.65 0.4M
2023-06-02 28.75 29.38 28.51 28.85 0.3M
2023-06-01 28.52 28.81 28.22 28.77 0.4M
2023-05-31 28.25 28.63 27.95 28.54 0.5M
2023-05-30 29.09 29.25 27.72 28.52 0.3M
2023-05-29 28.78 29.06 28.30 29.06 0.3M
2023-05-26 27.63 28.84 27.44 28.77 0.7M
2023-05-25 27.22 27.69 27.17 27.52 0.4M
2023-05-24 26.97 27.51 26.83 27.16 0.2M
2023-05-23 26.78 27.41 26.43 26.97 0.3M
2023-05-22 27.17 27.47 26.91 26.92 0.3M
2023-05-19 26.88 27.52 26.58 27.25 0.5M
2023-05-18 26.10 27.06 26.06 27.03 0.5M
2023-05-17 25.26 26.41 25.26 26.31 0.5M
2023-05-16 25.27 25.96 25.24 25.39 0.5M
2023-05-15 24.83 25.62 24.51 25.28 0.4M
2023-05-12 24.84 25.28 24.42 24.83 0.5M
2023-05-11 22.71 25.17 22.57 24.96 1.1M
2023-05-10 21.27 22.44 21.22 22.32 0.4M
2023-05-09 22.33 22.44 21.29 21.29 0.5M
2023-05-08 21.79 22.67 21.79 22.53 0.4M
2023-05-06 31.20 31.20 31.20 31.20 0.0M
2023-05-05 21.12 21.90 21.09 21.90 0.3M
2023-05-04 20.80 21.25 20.80 21.23 0.3M
2023-05-03 20.71 21.13 20.44 20.91 0.3M
2023-05-02 19.92 20.90 19.39 20.69 0.7M
2023-04-28 20.15 20.24 19.09 19.91 0.8M
2023-04-27 19.57 20.03 19.49 20.03 0.5M
2023-04-26 19.22 19.58 19.00 19.47 0.4M
2023-04-25 18.83 19.13 18.64 19.13 0.3M
2023-04-24 18.59 19.03 18.55 18.83 0.3M
2023-04-20 18.51 18.51 18.21 18.41 0.2M
2023-04-19 18.78 18.80 18.34 18.37 0.3M
2023-04-18 19.45 19.45 18.74 18.74 0.3M
2023-04-17 18.99 19.38 18.92 19.22 0.3M
2023-04-14 18.62 18.95 18.50 18.81 0.3M
2023-04-13 18.90 19.08 18.58 18.58 0.2M
2023-04-12 19.33 19.60 18.82 18.88 0.3M
2023-04-11 18.41 19.64 18.41 19.33 0.5M
2023-04-10 17.85 18.47 17.84 18.24 0.2M
2023-04-06 17.84 18.13 17.64 17.99 0.3M
2023-04-05 18.57 18.79 17.88 17.88 0.4M
2023-04-04 18.84 19.20 18.68 18.83 0.3M
2023-04-03 18.67 19.08 18.53 18.85 0.3M
2023-03-31 18.62 18.98 18.51 18.84 0.4M
2023-03-30 18.21 18.66 18.13 18.66 0.3M
2023-03-29 18.33 18.46 17.98 18.18 0.3M
2023-03-28 17.87 18.50 17.80 18.33 0.3M
2023-03-27 17.91 18.21 17.69 17.87 0.2M
2023-03-24 17.64 18.08 17.45 17.88 0.3M
2023-03-23 17.79 17.96 17.35 17.64 0.3M
2023-03-22 17.56 18.11 17.41 17.70 0.2M
2023-03-21 17.70 17.70 17.37 17.56 0.2M
2023-03-20 17.50 17.85 17.30 17.51 0.5M
2023-03-17 18.30 18.30 17.44 17.44 0.8M
2023-03-16 17.98 18.76 17.84 18.30 0.5M
2023-03-15 18.21 18.74 17.95 18.13 0.5M
2023-03-14 19.44 19.59 18.03 18.21 1.1M
2023-03-13 19.90 20.15 19.57 19.85 0.2M
2023-03-10 20.19 20.46 19.80 20.00 0.2M
2023-03-09 19.69 20.51 19.61 20.29 0.3M
2023-03-08 19.61 20.36 19.57 19.69 0.3M
2023-03-07 20.10 20.10 19.19 19.62 0.4M
2023-03-06 20.16 20.56 20.11 20.11 0.2M
2023-03-03 19.85 20.37 19.78 20.16 0.2M
2023-03-02 20.40 20.57 19.86 19.86 0.2M
2023-03-01 19.96 20.46 19.64 20.19 0.4M
2023-02-28 20.49 20.85 19.90 19.90 0.7M
2023-02-27 20.32 20.69 20.19 20.49 0.2M
2023-02-24 20.98 20.98 20.17 20.37 0.2M
2023-02-23 20.93 21.26 20.58 20.77 0.2M
2023-02-22 21.65 21.79 20.92 21.00 0.2M
2023-02-17 21.12 21.98 20.99 21.79 0.3M
2023-02-16 21.61 21.73 21.11 21.39 0.2M
2023-02-15 21.68 21.85 21.39 21.61 0.2M
2023-02-14 21.91 22.16 21.50 21.68 0.2M
2023-02-13 21.91 22.01 21.22 22.01 0.2M
2023-02-10 21.60 21.98 21.29 21.81 0.2M
2023-02-09 21.98 22.16 21.50 21.74 0.4M
2023-02-08 21.12 22.00 21.04 21.99 0.5M
2023-02-07 20.63 21.03 20.44 20.96 0.3M
2023-02-06 20.45 20.87 20.00 20.63 0.2M
2023-02-03 20.48 20.67 20.18 20.45 0.2M
2023-02-02 21.09 21.24 20.37 20.48 0.2M
2023-02-01 21.02 21.26 20.79 21.04 0.2M
2023-01-31 20.14 21.24 20.07 21.06 0.4M
2023-01-30 20.50 21.17 20.05 20.17 0.2M
2023-01-27 20.71 20.90 20.27 20.50 0.2M
2023-01-26 20.95 21.17 20.62 20.74 0.1M
2023-01-25 20.55 21.16 20.22 20.94 0.2M
2023-01-24 20.13 20.76 20.13 20.55 0.2M
2023-01-23 20.00 20.40 19.84 20.06 0.2M
2023-01-20 19.75 20.16 19.68 19.82 0.2M
2023-01-19 19.21 19.75 18.90 19.72 0.2M
2023-01-18 18.72 19.59 18.72 19.33 0.2M
2023-01-17 18.31 18.89 18.31 18.72 0.1M
2023-01-16 18.84 18.84 18.20 18.30 0.1M
2023-01-13 19.02 19.13 18.65 18.69 0.1M
2023-01-12 19.50 19.67 19.07 19.26 0.2M
2023-01-11 18.50 19.75 18.26 19.51 0.5M
2023-01-10 18.09 18.58 17.75 18.50 0.2M
2023-01-09 18.43 18.49 18.09 18.13 0.1M
2023-01-06 18.53 18.78 18.22 18.50 0.2M
2023-01-05 18.03 18.77 18.03 18.45 0.2M
2023-01-04 18.33 18.42 17.85 18.21 0.2M
2023-01-03 17.66 18.54 17.37 18.05 0.3M
2023-01-02 18.56 18.66 17.01 17.49 0.3M