TERRA SANTA ON

LAND3
🏛️ brazil →
8.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 9.12 9.12 9.12 9.12 0.1K
10:25 9.12 9.12 9.12 9.12 0.0K
10:30 9.22 9.22 9.22 9.22 0.1K
10:40 9.22 9.22 9.13 9.13 0.3K
10:45 9.13 9.13 9.13 9.13 0.7K
11:00 9.18 9.18 9.18 9.18 0.5K
11:05 9.12 9.12 9.12 9.12 0.1K
11:10 9.12 9.12 9.12 9.12 0.0K
11:20 9.12 9.20 9.12 9.20 0.3K
11:25 9.20 9.20 9.12 9.12 0.3K
11:45 9.17 9.17 9.12 9.12 0.6K
11:55 9.12 9.12 9.12 9.12 0.0K
12:00 9.12 9.12 9.12 9.12 0.0K
12:05 9.15 9.15 9.15 9.15 0.6K
12:10 9.14 9.14 9.14 9.14 0.3K
12:15 9.14 9.14 9.14 9.14 0.1K
12:25 9.19 9.19 9.19 9.19 0.3K
12:30 9.15 9.15 9.15 9.15 0.3K
12:40 9.14 9.14 9.13 9.13 0.3K
12:45 9.13 9.14 9.13 9.14 0.4K
13:00 9.13 9.14 9.13 9.14 1.1K
13:05 9.19 9.19 9.19 9.19 0.3K
13:10 9.19 9.19 9.19 9.19 0.0K
13:15 9.19 9.20 9.17 9.17 1.8K
13:30 9.22 9.22 9.22 9.22 0.3K
13:40 9.19 9.19 9.19 9.19 0.3K
13:45 9.20 9.20 9.20 9.20 0.1K
13:50 9.23 9.23 9.23 9.23 0.3K
14:05 9.19 9.19 9.19 9.19 0.3K
14:10 9.23 9.23 9.23 9.23 0.3K
14:20 9.23 9.23 9.23 9.23 0.0K
14:30 9.20 9.20 9.20 9.20 0.4K
14:35 9.20 9.20 9.18 9.18 0.6K
14:55 9.19 9.19 9.15 9.15 0.6K
15:15 9.19 9.19 9.15 9.15 0.6K
15:35 9.15 9.15 9.12 9.12 1.1K
15:40 9.12 9.12 9.12 9.12 0.0K
16:10 9.13 9.13 9.13 9.13 0.1K
16:50 9.12 9.16 9.12 9.16 2.0K
16:55 9.11 9.11 9.11 9.11 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 8.89 8.90 8.73 8.80 0.0M
2025-10-02 8.91 8.93 8.63 8.91 0.0M
2025-10-01 8.99 8.99 8.76 8.81 0.0M
2025-09-30 8.92 9.03 8.82 8.92 0.0M
2025-09-29 9.06 9.06 8.72 8.90 0.0M
2025-09-26 8.82 9.05 8.82 8.90 0.0M
2025-09-25 9.12 9.14 8.60 8.89 0.1M
2025-09-24 9.12 9.23 9.06 9.16 0.0M
2025-09-23 9.20 9.20 9.02 9.17 0.0M
2025-09-22 9.18 9.28 9.02 9.06 0.0M
2025-09-19 9.18 9.35 9.16 9.18 0.0M
2025-09-18 9.48 9.49 9.16 9.27 0.0M
2025-09-17 9.11 9.42 9.10 9.42 0.1M
2025-09-16 9.36 9.45 9.11 9.16 0.0M
2025-09-15 9.40 9.43 9.23 9.36 0.0M
2025-09-12 9.43 9.47 9.34 9.36 0.0M
2025-09-11 9.37 9.50 9.36 9.41 0.0M
2025-09-10 9.40 9.46 9.30 9.35 0.1M
2025-09-09 9.54 9.55 9.36 9.39 0.0M
2025-09-08 9.68 9.69 9.35 9.35 0.0M
2025-09-05 10.04 10.16 9.56 9.57 0.0M
2025-09-04 9.95 10.21 9.95 10.05 0.0M
2025-09-03 9.99 10.15 9.94 9.96 0.0M
2025-09-02 9.95 10.13 9.93 10.01 0.0M
2025-09-01 10.00 10.18 10.00 10.00 0.0M
2025-08-29 9.96 10.34 9.96 10.08 0.0M
2025-08-28 10.11 10.20 10.04 10.05 0.0M
2025-08-27 9.95 10.16 9.95 10.05 0.0M
2025-08-26 10.11 10.21 9.97 9.99 0.0M
2025-08-25 10.40 10.45 10.03 10.03 0.0M
2025-08-22 10.20 10.40 10.05 10.40 0.0M
2025-08-21 10.03 10.20 10.02 10.20 0.0M
2025-08-20 10.07 10.19 9.99 10.19 0.0M
2025-08-19 10.19 10.19 10.07 10.07 0.0M
2025-08-18 9.94 10.20 9.94 10.19 0.0M
2025-08-15 9.95 10.20 9.95 10.10 0.0M
2025-08-14 10.07 10.20 10.01 10.05 0.0M
2025-08-13 10.42 10.48 10.12 10.20 0.0M
2025-08-12 10.29 10.62 10.21 10.48 0.0M
2025-08-11 10.29 10.48 10.16 10.48 0.0M
2025-08-08 10.42 10.54 10.25 10.38 0.0M
2025-08-07 11.08 11.16 10.35 10.41 0.1M
2025-08-06 11.11 11.27 10.80 10.88 0.0M
2025-08-05 11.18 11.25 11.03 11.05 0.0M
2025-08-04 11.00 11.18 10.80 11.10 0.0M
2025-08-01 11.00 11.00 10.81 10.99 0.0M
2025-07-31 11.04 11.04 10.63 10.74 0.0M
2025-07-30 10.98 11.08 10.81 11.08 0.0M
2025-07-29 10.53 10.99 10.53 10.94 0.0M
2025-07-28 10.50 10.55 10.43 10.53 0.0M
2025-07-25 10.41 10.50 10.35 10.49 0.0M
2025-07-24 10.30 10.42 10.18 10.41 0.0M
2025-07-23 10.32 10.44 10.20 10.38 0.0M
2025-07-22 10.19 10.30 9.95 10.30 0.0M
2025-07-21 9.88 10.10 9.83 10.00 0.0M
2025-07-18 9.93 10.04 9.80 9.88 0.0M
2025-07-17 9.83 10.04 9.83 10.04 0.0M
2025-07-16 10.11 10.11 9.80 9.80 0.0M
2025-07-15 10.29 10.29 9.90 9.95 0.0M
2025-07-14 10.28 10.28 10.00 10.11 0.0M
2025-07-11 9.79 10.15 9.79 10.14 0.0M
2025-07-10 9.92 10.13 9.88 9.92 0.1M
2025-07-09 10.29 10.29 9.96 10.05 0.0M
2025-07-08 10.24 10.35 10.12 10.35 0.0M
2025-07-07 10.40 10.40 10.13 10.24 0.0M
2025-07-04 10.17 10.44 10.07 10.44 0.0M
2025-07-03 9.85 10.18 9.82 10.18 0.0M
2025-07-02 9.91 10.04 9.57 9.72 0.1M
2025-07-01 10.10 10.13 9.85 9.98 0.0M
2025-06-30 10.27 10.27 10.04 10.10 0.0M
2025-06-27 10.08 10.29 9.84 10.27 0.0M
2025-06-26 10.05 10.19 10.00 10.12 0.0M
2025-06-25 10.06 10.14 10.00 10.00 0.0M
2025-06-24 9.72 10.12 9.72 10.05 0.0M
2025-06-23 10.49 10.50 9.76 9.76 0.1M
2025-06-20 10.37 10.50 10.16 10.46 0.1M
2025-06-18 10.01 10.39 10.01 10.39 0.1M
2025-06-17 10.68 10.68 10.00 10.00 0.0M
2025-06-16 10.93 10.93 10.35 10.44 0.6M
2025-06-13 11.08 11.22 10.98 10.98 0.0M
2025-06-12 11.12 11.23 11.07 11.07 0.0M
2025-06-11 11.58 11.58 11.07 11.07 0.0M
2025-06-10 11.54 11.59 11.31 11.59 0.0M
2025-06-09 11.51 11.51 11.20 11.45 0.0M
2025-06-06 11.35 11.45 11.18 11.45 0.0M
2025-06-05 11.61 11.61 11.35 11.37 0.0M
2025-06-04 11.54 11.71 11.46 11.60 0.0M
2025-06-03 11.63 11.78 11.52 11.52 0.0M
2025-06-02 11.99 12.10 11.61 11.61 0.0M
2025-05-30 11.81 11.99 11.64 11.99 0.0M
2025-05-29 11.61 11.80 11.53 11.75 0.0M
2025-05-28 11.61 11.83 11.60 11.60 0.0M
2025-05-27 11.89 11.92 11.61 11.69 0.0M
2025-05-26 11.74 11.85 11.66 11.85 0.0M
2025-05-23 11.59 11.79 11.39 11.73 0.0M
2025-05-22 11.19 11.60 11.19 11.50 0.0M
2025-05-21 11.40 11.56 11.20 11.20 0.0M
2025-05-20 11.39 11.58 11.25 11.49 0.0M
2025-05-19 11.63 11.70 11.38 11.50 0.0M
2025-05-16 11.88 11.99 11.63 11.72 0.0M
2025-05-15 12.12 12.25 11.88 11.94 0.0M
2025-05-14 12.13 12.46 11.64 12.35 0.0M
2025-05-13 12.26 12.40 11.79 12.04 3.3M
2025-05-12 11.95 12.50 11.92 12.13 0.0M
2025-05-09 12.00 12.34 11.85 12.00 0.1M
2025-05-08 11.76 12.21 11.70 11.92 0.0M
2025-05-07 11.78 11.88 11.62 11.84 0.0M
2025-05-06 11.98 12.05 11.73 11.75 0.0M
2025-05-05 11.70 12.02 11.51 11.82 0.0M
2025-05-02 12.00 12.13 11.44 11.86 0.1M
2025-04-30 12.09 12.23 11.66 11.95 0.1M
2025-04-29 12.42 12.68 12.11 12.11 0.1M
2025-04-28 13.51 13.54 12.28 12.43 0.5M
2025-04-25 13.59 13.77 13.43 13.62 0.0M
2025-04-24 13.92 13.92 13.59 13.59 0.0M
2025-04-23 13.94 14.23 13.73 13.73 0.0M
2025-04-22 14.14 14.25 13.89 13.93 0.0M
2025-04-17 14.25 14.39 14.12 14.27 0.0M
2025-04-16 14.49 14.49 14.13 14.13 0.0M
2025-04-15 14.77 14.77 14.23 14.26 0.0M
2025-04-14 14.24 14.49 14.23 14.49 0.0M
2025-04-11 14.22 14.36 14.16 14.16 0.0M
2025-04-10 14.69 14.69 14.23 14.23 0.0M
2025-04-09 14.34 14.58 14.10 14.58 0.1M
2025-04-08 14.76 14.82 14.25 14.57 0.0M
2025-04-07 14.50 14.78 14.03 14.78 0.0M
2025-04-04 14.99 14.99 14.29 14.70 0.0M
2025-04-03 14.26 15.36 13.95 15.20 0.1M
2025-04-02 14.28 14.67 14.13 14.15 0.0M
2025-04-01 15.10 15.10 14.25 14.45 0.0M
2025-03-31 14.48 14.84 14.30 14.82 0.0M
2025-03-28 14.50 14.72 14.30 14.48 0.0M
2025-03-27 14.73 15.01 14.24 14.51 0.0M
2025-03-26 15.09 15.42 14.47 14.71 0.0M
2025-03-25 14.89 15.00 14.65 15.00 0.0M
2025-03-24 14.30 14.84 14.30 14.83 0.0M
2025-03-21 14.82 14.92 14.43 14.67 0.0M
2025-03-20 15.38 15.43 14.81 14.82 0.0M
2025-03-19 15.50 15.64 15.04 15.50 0.0M
2025-03-18 15.69 15.82 15.39 15.66 0.0M
2025-03-17 15.81 15.99 15.46 15.69 0.1M
2025-03-14 15.94 15.95 15.68 15.80 0.0M
2025-03-13 15.64 15.94 15.64 15.93 0.0M
2025-03-12 15.52 15.85 15.52 15.79 0.0M
2025-03-11 15.26 15.93 15.26 15.66 0.0M
2025-03-10 15.32 15.67 15.20 15.55 0.0M
2025-03-07 15.58 15.74 15.22 15.22 0.0M
2025-03-06 15.89 15.89 15.34 15.60 0.0M
2025-03-05 15.50 15.87 15.10 15.85 0.0M
2025-02-28 15.99 15.99 15.44 15.70 0.0M
2025-02-27 15.39 15.96 15.37 15.80 0.0M
2025-02-26 15.43 15.93 15.40 15.60 0.0M
2025-02-25 15.32 15.89 15.31 15.64 0.0M
2025-02-24 15.31 15.73 15.31 15.37 0.0M
2025-02-21 15.13 15.31 15.01 15.31 0.0M
2025-02-20 14.97 15.20 14.80 15.19 0.0M
2025-02-19 15.14 15.14 14.82 14.97 0.0M
2025-02-18 15.10 15.10 14.73 15.07 0.0M
2025-02-17 14.69 15.26 14.55 15.04 0.0M
2025-02-14 14.86 14.86 14.44 14.72 0.0M
2025-02-13 13.66 15.05 13.66 14.82 0.5M
2025-02-12 13.76 14.05 13.76 13.79 0.0M
2025-02-11 13.78 14.20 13.62 13.87 0.0M
2025-02-10 14.06 14.08 13.70 13.90 0.0M
2025-02-07 14.09 14.19 13.86 14.00 0.0M
2025-02-06 14.40 14.51 13.16 14.10 0.0M
2025-02-05 15.00 15.00 14.22 14.54 0.0M
2025-02-04 14.97 15.00 14.83 15.00 0.0M
2025-02-03 14.88 14.98 14.70 14.98 0.0M
2025-01-31 15.04 15.05 14.50 14.90 0.0M
2025-01-30 14.60 15.00 14.60 15.00 0.0M
2025-01-29 14.79 15.05 14.60 14.60 0.0M
2025-01-28 14.90 15.15 14.70 15.00 0.2M
2025-01-27 14.05 14.95 13.97 14.90 0.0M
2025-01-24 14.00 14.59 14.00 14.19 0.0M
2025-01-23 13.47 14.00 13.47 14.00 0.0M
2025-01-22 13.46 13.91 13.46 13.60 0.0M
2025-01-21 13.44 13.83 13.44 13.57 0.0M
2025-01-20 13.57 13.80 13.51 13.56 0.0M
2025-01-17 13.08 13.80 13.08 13.80 0.0M
2025-01-16 12.77 13.35 12.77 13.16 0.0M
2025-01-15 13.00 13.20 12.86 12.86 0.0M
2025-01-14 12.63 13.19 12.60 12.70 0.0M
2025-01-13 12.81 13.23 12.64 12.67 0.0M
2025-01-10 13.70 13.70 12.77 12.77 0.0M
2025-01-09 13.53 14.05 13.25 13.25 0.0M
2025-01-08 13.75 13.99 13.61 13.61 0.0M
2025-01-07 13.72 13.94 13.71 13.71 0.0M
2025-01-06 14.32 14.32 13.65 13.69 0.0M
2025-01-03 13.84 14.56 13.55 14.46 0.1M
2025-01-02 13.95 14.19 13.64 13.84 0.0M