Prudential

P1DT34
🏛️ brazil →
273.51
Last Update: 2025-10-02
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
2021-12-30 306.32 307.27 301.12 301.12 0.0M
2021-12-29 310.62 310.62 310.62 310.62 0.0M
2021-12-28 310.00 310.00 310.00 310.00 0.0M
2021-12-27 304.72 306.09 304.72 306.09 0.0M
2021-12-21 305.37 305.37 305.37 305.37 0.0M
2021-12-20 288.01 288.01 288.00 288.00 0.0M
2021-12-17 301.04 301.04 301.04 301.04 0.0M
2021-12-16 307.50 307.50 307.50 307.50 0.0M
2021-12-13 299.10 299.10 299.10 299.10 0.0M
2021-12-10 300.00 300.00 300.00 300.00 0.0M
2021-12-08 299.10 299.10 293.40 293.40 0.0M
2021-12-07 297.60 297.90 296.70 297.85 0.0M
2021-12-03 304.77 304.77 304.77 304.77 0.0M
2021-11-18 300.13 300.13 300.13 300.13 0.0M
2021-11-16 305.10 305.10 305.10 305.10 0.0M
2021-11-12 297.38 297.38 297.38 297.38 0.0M
2021-11-11 295.63 298.80 295.50 298.29 0.0M
2021-11-08 311.55 311.55 311.55 311.55 0.0M
2021-11-04 320.00 320.00 312.50 313.60 0.0M
2021-11-03 327.23 327.23 319.04 319.04 0.0M
2021-11-01 315.32 315.32 315.32 315.32 0.0M
2021-10-28 314.98 315.58 314.98 315.58 0.0M
2021-10-26 318.40 318.40 318.40 318.40 0.0M
2021-10-21 318.17 318.17 318.17 318.17 0.0M
2021-10-20 314.40 314.40 314.40 314.40 0.0M
2021-10-19 309.00 312.92 308.40 308.88 0.0M
2021-10-15 301.50 303.30 301.20 301.87 0.0M
2021-10-14 303.30 303.30 303.30 303.30 0.0M
2021-10-13 296.46 296.46 296.10 296.10 0.0M
2021-10-06 294.80 294.80 293.00 293.00 0.0M
2021-10-05 292.92 296.00 292.92 296.00 0.0M
2021-10-04 288.12 288.12 286.78 287.84 0.0M
2021-10-01 286.56 286.56 286.23 286.23 0.0M
2021-09-29 287.97 287.97 287.97 287.97 0.0M
2021-09-28 288.12 289.81 287.10 287.10 0.0M
2021-09-27 283.50 288.68 283.50 287.82 0.0M
2021-09-24 278.55 278.55 278.55 278.55 0.0M
2021-09-23 275.33 275.33 275.33 275.33 0.0M
2021-09-22 264.64 264.64 264.64 264.64 0.0M
2021-09-21 258.72 260.46 258.72 260.46 0.0M
2021-09-20 265.59 265.68 261.18 261.18 0.0M
2021-09-16 273.50 273.50 273.50 273.50 0.0M
2021-09-10 274.00 274.00 274.00 274.00 0.0M
2021-09-08 273.51 277.27 273.51 277.27 0.0M
2021-09-06 273.87 273.87 273.87 273.87 0.0M
2021-09-02 271.35 271.62 271.35 271.35 0.0M
2021-08-31 275.57 275.57 274.52 274.52 0.0M
2021-08-30 276.18 276.36 275.80 276.08 0.0M
2021-08-27 279.00 279.00 279.00 279.00 0.0M
2021-08-24 278.28 278.28 277.27 277.27 0.0M
2021-08-23 282.80 282.80 282.80 282.80 0.0M
2021-08-19 280.00 280.00 280.00 280.00 0.0M
2021-08-18 280.14 284.84 280.14 284.84 0.0M
2021-08-17 279.92 279.92 279.92 279.92 0.0M
2021-08-13 283.64 283.64 283.64 283.64 0.0M
2021-08-12 282.80 284.20 282.80 283.64 0.0M
2021-08-11 278.26 278.26 278.26 278.26 0.0M
2021-08-09 273.54 273.54 273.54 273.54 0.0M
2021-08-04 260.00 261.12 260.00 260.74 0.0M
2021-08-03 262.08 264.20 262.08 264.20 0.0M
2021-07-27 261.56 261.56 259.74 259.74 0.0M
2021-07-26 260.52 261.04 260.50 261.04 0.0M
2021-07-22 264.16 264.16 264.16 264.16 0.0M
2021-07-21 264.16 264.16 263.12 263.38 0.0M
2021-07-20 254.49 254.49 254.49 254.49 0.0M
2021-07-19 248.00 251.25 248.00 251.25 0.0M
2021-07-14 253.99 254.54 253.99 254.54 0.0M
2021-07-13 260.62 260.62 259.71 259.71 0.0M
2021-07-08 258.36 258.36 255.91 255.91 0.0M
2021-07-07 262.88 262.88 262.88 262.88 0.0M
2021-07-06 259.68 262.08 259.68 262.08 0.0M
2021-07-02 257.32 260.33 257.32 260.33 0.0M
2021-07-01 260.25 260.25 260.25 260.25 0.0M
2021-06-30 256.25 256.25 255.25 255.25 0.0M
2021-06-29 252.75 252.75 251.00 251.00 0.0M
2021-06-28 252.72 252.72 251.68 252.46 0.0M
2021-06-23 250.25 250.25 250.25 250.25 0.0M
2021-06-22 251.00 251.00 250.50 250.75 0.0M
2021-06-18 248.25 248.25 248.25 248.25 0.0M
2021-06-17 265.00 265.00 253.26 253.80 0.0M
2021-06-15 266.76 266.76 265.46 265.98 0.0M
2021-06-14 263.26 263.26 263.26 263.26 0.0M
2021-06-11 270.27 270.54 269.60 270.54 0.0M
2021-06-10 267.57 267.57 267.57 267.57 0.0M
2021-06-08 272.97 273.24 272.70 272.97 0.0M
2021-06-04 273.78 273.78 272.70 273.78 0.0M
2021-06-01 279.72 279.72 279.72 279.72 0.0M
2021-05-31 276.57 276.57 276.57 276.57 0.0M
2021-05-28 279.42 279.42 279.42 279.42 0.0M
2021-05-27 280.00 280.84 280.00 280.84 0.0M
2021-05-26 281.40 281.40 281.40 281.40 0.0M
2021-05-25 280.56 280.99 280.00 280.56 0.0M
2021-05-19 278.41 280.35 278.13 280.35 0.0M
2021-05-17 284.00 285.02 282.50 285.02 0.0M
2021-05-14 283.61 283.61 283.61 283.61 0.0M
2021-05-13 279.20 282.58 279.20 282.58 0.0M
2021-05-12 277.00 277.00 277.00 277.00 0.0M
2021-05-10 281.80 282.90 281.80 282.00 0.0M
2021-05-05 281.18 281.18 281.18 281.18 0.0M
2021-05-04 273.80 273.80 273.80 273.80 0.0M
2021-05-03 277.57 277.57 277.57 277.57 0.0M
2021-04-30 273.58 273.58 273.58 273.58 0.0M
2021-04-29 271.78 271.78 271.78 271.78 0.0M
2021-04-28 270.60 270.60 270.60 270.60 0.0M
2021-04-26 270.60 270.60 270.60 270.60 0.0M
2021-04-20 266.78 266.78 266.78 266.78 0.0M
2021-04-15 272.83 272.83 272.60 272.60 0.0M
2021-04-13 273.00 273.00 273.00 273.00 0.0M
2021-04-06 262.80 262.80 262.80 262.80 0.0M
2021-04-05 262.80 262.80 262.80 262.80 0.0M
2021-03-31 259.40 259.40 259.40 259.40 0.0M
2021-03-30 265.00 265.00 265.00 265.00 0.0M
2021-03-23 242.80 244.37 242.80 244.37 0.0M
2021-03-22 252.60 252.60 252.60 252.60 0.0M
2021-03-19 255.00 255.00 253.20 253.20 0.0M
2021-03-18 262.40 262.40 262.40 262.40 0.0M
2021-03-16 254.77 255.80 253.80 255.80 0.0M
2021-03-15 261.80 261.80 260.40 260.40 0.0M
2021-03-11 257.82 260.60 255.80 255.80 0.0M
2021-03-09 272.20 272.20 268.76 268.76 0.0M
2021-03-08 258.40 270.40 258.40 269.80 0.0M
2021-03-05 256.17 256.17 256.17 256.17 0.0M
2021-03-04 247.22 250.80 247.22 250.80 0.0M
2021-03-02 255.00 255.17 252.00 252.00 0.0M
2021-03-01 249.00 250.60 249.00 250.60 0.0M
2021-02-26 243.00 244.40 239.00 244.40 0.0M
2021-02-23 233.20 233.20 232.80 232.80 0.0M
2021-02-19 227.11 227.11 227.11 227.11 0.0M
2021-02-18 222.00 222.20 222.00 222.20 0.0M
2021-02-17 225.21 226.00 225.21 226.00 0.0M
2021-02-08 219.20 219.20 215.40 215.50 0.0M
2021-02-01 215.40 215.40 215.40 215.40 0.0M
2021-01-29 216.10 216.10 216.10 216.10 0.0M
2021-01-27 214.00 216.37 214.00 216.37 0.0M
2021-01-26 219.00 219.00 219.00 219.00 0.0M
2021-01-21 224.00 224.00 224.00 224.00 0.0M
2021-01-20 222.20 224.00 222.20 224.00 0.0M
2021-01-15 220.44 220.44 220.44 220.44 0.0M
2021-01-12 222.90 222.90 220.38 220.42 0.0M
2021-01-11 222.24 222.79 222.24 222.79 0.0M
2021-01-08 219.00 219.00 216.01 217.91 0.0M
2021-01-06 219.02 219.02 218.16 218.51 0.0M
2021-01-05 202.88 202.88 202.88 202.88 0.0M
2021-01-04 202.11 202.11 199.29 201.22 0.0M