TIME FOR FUN ON

SHOW3
🏛️ brazil →
5.75
Last Update: 2025-10-03
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
2022-12-29 23.50 23.90 22.70 23.90 0.0M
2022-12-28 25.80 25.90 23.40 23.50 0.1M
2022-12-27 26.00 26.00 24.00 25.70 0.1M
2022-12-26 25.60 26.40 24.40 26.00 0.1M
2022-12-23 22.20 25.00 21.70 25.00 0.1M
2022-12-22 22.20 22.80 21.50 21.70 0.0M
2022-12-21 21.50 22.40 20.90 22.20 0.0M
2022-12-20 22.00 23.00 21.30 21.30 0.1M
2022-12-19 21.30 22.40 20.80 21.80 0.0M
2022-12-16 21.50 21.50 20.00 21.00 0.0M
2022-12-15 21.60 21.70 20.40 21.00 0.0M
2022-12-14 23.80 23.80 21.30 21.50 0.0M
2022-12-13 23.30 24.20 22.70 23.70 0.0M
2022-12-12 23.80 24.20 22.20 23.00 0.0M
2022-12-09 23.90 24.00 22.80 23.80 0.0M
2022-12-08 24.70 25.40 23.00 23.90 0.0M
2022-12-07 26.00 26.60 24.50 24.50 0.0M
2022-12-06 25.70 26.20 24.90 26.20 0.0M
2022-12-05 25.30 25.50 24.20 25.50 0.0M
2022-12-02 25.50 26.40 24.50 25.10 0.1M
2022-12-01 25.60 25.90 24.40 25.30 0.0M
2022-11-30 25.00 26.00 24.40 25.60 0.0M
2022-11-29 24.20 24.60 23.50 24.60 0.0M
2022-11-28 24.40 24.40 23.30 23.50 0.0M
2022-11-25 25.60 25.90 24.30 24.30 0.0M
2022-11-24 26.80 27.10 25.50 25.80 0.1M
2022-11-23 27.80 27.90 26.40 26.60 0.0M
2022-11-22 26.30 28.00 26.30 27.50 0.0M
2022-11-21 26.40 27.90 26.20 26.90 0.0M
2022-11-18 26.20 26.70 25.30 26.40 0.0M
2022-11-17 27.70 28.00 25.30 25.60 0.1M
2022-11-16 28.30 28.60 27.20 27.60 0.0M
2022-11-14 28.50 28.80 27.20 28.50 0.0M
2022-11-11 28.20 29.20 25.60 28.40 0.0M
2022-11-10 27.80 28.20 26.60 28.20 0.0M
2022-11-09 29.40 29.40 27.70 27.70 0.0M
2022-11-08 30.20 30.50 29.20 29.30 0.0M
2022-11-07 31.10 31.50 29.80 29.80 0.0M
2022-11-04 31.80 32.40 30.80 30.90 0.0M
2022-11-03 29.20 32.00 29.20 31.40 0.1M
2022-11-01 29.40 30.50 28.70 29.40 0.0M
2022-10-31 28.30 29.50 27.30 29.00 0.1M
2022-10-28 29.60 29.90 28.00 28.30 0.1M
2022-10-27 30.50 31.40 29.50 29.70 0.1M
2022-10-26 31.00 31.50 30.20 30.20 0.0M
2022-10-25 30.20 31.70 29.90 31.50 0.0M
2022-10-24 30.80 31.20 29.70 30.40 0.0M
2022-10-21 30.50 30.50 30.00 30.40 0.0M
2022-10-20 30.80 31.30 30.00 30.50 0.0M
2022-10-19 30.90 31.30 30.00 31.00 0.0M
2022-10-18 32.80 32.80 30.70 31.10 0.1M
2022-10-17 31.00 32.80 30.20 32.20 0.1M
2022-10-14 30.70 31.40 29.60 30.40 0.0M
2022-10-13 29.90 31.00 29.10 30.70 0.0M
2022-10-11 30.00 30.00 29.20 29.90 0.0M
2022-10-10 30.40 30.50 29.20 30.00 0.0M
2022-10-07 29.80 30.80 29.40 30.00 0.0M
2022-10-06 29.40 29.80 29.10 29.80 0.0M
2022-10-05 30.00 30.70 29.00 29.40 0.0M
2022-10-04 30.50 31.40 29.80 29.90 0.0M
2022-10-03 31.00 31.20 29.70 30.50 0.0M
2022-09-30 29.20 30.90 28.70 30.60 0.0M
2022-09-29 28.40 29.40 27.70 29.40 0.0M
2022-09-28 29.40 29.60 29.00 29.10 0.0M
2022-09-27 30.50 30.50 29.00 30.00 0.0M
2022-09-26 30.90 31.00 29.90 29.90 0.0M
2022-09-23 30.80 31.40 30.00 31.40 0.0M
2022-09-22 31.10 31.80 30.30 31.10 0.0M
2022-09-21 30.10 31.20 29.90 31.10 0.0M
2022-09-20 30.70 30.90 29.80 30.30 0.0M
2022-09-19 28.90 31.20 28.40 31.20 0.0M
2022-09-16 29.60 29.90 28.90 29.00 0.0M
2022-09-15 29.80 30.40 29.40 29.80 0.0M
2022-09-14 30.60 30.90 29.70 30.00 0.0M
2022-09-13 31.30 31.30 30.40 30.60 0.0M
2022-09-12 31.80 32.30 31.40 31.50 0.0M
2022-09-09 31.90 32.00 30.70 31.90 0.0M
2022-09-08 30.60 31.90 30.50 31.90 0.0M
2022-09-06 33.20 33.20 29.50 30.70 0.1M
2022-09-05 34.50 35.00 32.40 32.70 0.0M
2022-09-02 36.40 36.90 34.50 34.70 0.0M
2022-09-01 37.80 38.10 34.90 35.90 0.0M
2022-08-31 35.90 38.30 34.90 38.30 0.0M
2022-08-30 36.10 36.80 34.90 36.00 0.0M
2022-08-29 35.50 37.10 34.20 36.60 0.0M
2022-08-26 37.80 37.90 34.50 35.00 0.1M
2022-08-25 36.30 39.00 35.60 37.80 0.1M
2022-08-24 34.00 35.80 33.20 35.80 0.0M
2022-08-23 32.40 34.30 31.70 34.00 0.0M
2022-08-22 31.10 32.20 30.30 31.60 0.0M
2022-08-19 31.10 32.50 29.40 32.00 0.1M
2022-08-18 30.80 32.10 29.90 31.20 0.0M
2022-08-17 30.20 30.80 29.10 30.70 0.0M
2022-08-16 31.10 31.90 30.50 30.50 0.0M
2022-08-15 30.00 32.00 28.60 31.00 0.1M
2022-08-12 27.50 30.80 27.40 30.30 0.1M
2022-08-11 26.90 28.00 26.60 26.60 0.0M
2022-08-10 26.70 27.30 26.50 27.10 0.0M
2022-08-09 26.80 27.60 26.20 26.70 0.0M
2022-08-08 26.70 27.60 26.60 26.70 0.0M
2022-08-05 27.40 27.40 26.00 26.80 0.0M
2022-08-04 26.70 27.90 26.70 27.20 0.0M
2022-08-03 25.80 26.60 25.60 26.50 0.0M
2022-08-02 26.00 26.40 25.30 25.80 0.0M
2022-08-01 25.70 26.90 25.70 25.90 0.0M
2022-07-29 27.10 27.30 25.90 25.90 0.0M
2022-07-28 26.50 27.30 26.10 27.10 0.0M
2022-07-27 25.40 26.70 25.10 26.50 0.0M
2022-07-26 25.20 25.80 24.50 25.80 0.0M
2022-07-25 24.70 25.50 24.60 24.60 0.0M
2022-07-22 25.70 25.80 24.60 24.70 0.0M
2022-07-21 26.80 26.90 24.40 25.70 0.1M
2022-07-20 25.10 26.40 25.10 26.30 0.0M
2022-07-19 24.90 25.20 24.60 25.10 0.0M
2022-07-18 25.40 25.80 24.50 25.10 0.0M
2022-07-15 25.50 25.50 24.80 25.30 0.0M
2022-07-14 24.90 25.20 24.00 25.20 0.0M
2022-07-13 24.60 25.30 24.30 25.00 0.0M
2022-07-12 25.00 25.80 24.20 24.80 0.0M
2022-07-11 25.70 26.00 25.00 25.00 0.0M
2022-07-08 26.70 27.20 25.90 26.00 0.0M
2022-07-07 28.00 28.80 26.60 26.60 0.1M
2022-07-06 27.60 29.20 27.20 27.50 0.0M
2022-07-05 28.40 28.50 27.40 27.90 0.0M
2022-07-04 29.10 29.10 28.40 28.60 0.0M
2022-07-01 30.00 30.00 28.70 29.60 0.0M
2022-06-30 30.50 30.50 28.10 29.80 0.1M
2022-06-29 30.60 30.70 28.50 30.50 0.0M
2022-06-28 31.00 32.40 29.60 30.60 0.0M
2022-06-27 30.10 30.90 29.50 30.90 0.0M
2022-06-24 29.50 30.70 28.50 30.70 0.0M
2022-06-23 28.20 29.40 28.20 29.40 0.0M
2022-06-22 28.00 28.80 27.50 28.40 0.0M
2022-06-21 29.10 29.80 28.10 28.10 0.0M
2022-06-20 30.70 31.00 28.80 29.00 0.0M
2022-06-17 30.80 31.20 29.40 31.20 0.0M
2022-06-15 30.50 32.00 29.70 31.10 0.0M
2022-06-14 32.30 32.50 30.30 30.40 0.0M
2022-06-13 32.60 32.70 31.40 32.10 0.0M
2022-06-10 35.10 35.10 33.00 33.60 0.0M
2022-06-09 36.70 36.70 35.10 35.50 0.0M
2022-06-08 34.50 36.40 34.10 36.40 0.0M
2022-06-07 37.00 37.20 35.00 35.00 0.0M
2022-06-06 39.00 39.00 36.90 38.00 0.0M
2022-06-03 39.30 40.00 39.10 39.10 0.0M
2022-06-02 39.70 40.00 39.00 40.00 0.0M
2022-06-01 40.30 40.30 39.00 39.60 0.0M
2022-05-31 39.10 40.10 38.80 40.10 0.0M
2022-05-30 41.40 41.60 38.90 38.90 0.0M
2022-05-27 41.50 42.40 41.10 42.00 0.0M
2022-05-26 40.00 41.50 39.90 41.50 0.0M
2022-05-25 39.10 40.00 37.70 39.90 0.0M
2022-05-24 39.40 39.40 37.70 38.50 0.0M
2022-05-23 37.00 39.60 36.70 39.60 0.0M
2022-05-20 37.70 37.90 36.40 37.90 0.0M
2022-05-19 35.70 37.80 35.10 37.80 0.0M
2022-05-18 35.60 35.90 34.50 35.70 0.0M
2022-05-17 34.50 36.60 34.30 36.60 0.0M
2022-05-16 34.00 34.60 33.30 34.00 0.0M
2022-05-13 34.00 36.10 33.20 34.40 0.1M
2022-05-12 30.90 33.30 30.80 33.30 0.0M
2022-05-11 30.80 32.60 30.80 30.90 0.0M
2022-05-10 30.60 32.70 30.60 31.10 0.0M
2022-05-09 32.50 32.90 30.60 30.60 0.0M
2022-05-06 33.60 34.60 32.70 32.70 0.0M
2022-05-05 36.10 36.20 33.80 33.90 0.0M
2022-05-04 35.40 37.20 34.30 36.20 0.0M
2022-05-03 35.70 36.80 35.20 35.30 0.0M
2022-05-02 37.10 37.20 35.60 35.60 0.0M
2022-04-29 40.00 40.40 36.90 37.20 0.2M
2022-04-28 39.70 40.80 38.60 40.80 0.0M
2022-04-27 40.40 41.00 39.40 39.40 0.0M
2022-04-26 40.60 40.70 38.80 40.10 0.0M
2022-04-25 39.70 41.20 39.30 41.10 0.0M
2022-04-22 39.00 39.90 38.50 39.90 0.0M
2022-04-20 44.30 45.30 39.20 40.60 0.2M
2022-04-19 42.40 44.20 41.80 43.90 0.1M
2022-04-18 42.20 42.90 41.10 42.20 0.0M
2022-04-14 42.50 43.00 41.50 41.90 0.0M
2022-04-13 43.00 43.50 41.10 42.50 0.1M
2022-04-12 43.00 43.70 41.90 42.80 0.1M
2022-04-11 44.40 44.50 42.10 42.60 0.1M
2022-04-08 43.20 46.30 42.00 44.40 0.1M
2022-04-07 43.50 44.40 41.10 42.40 0.1M
2022-04-06 45.10 45.40 41.90 43.00 0.1M
2022-04-05 46.80 47.20 43.50 44.70 0.1M
2022-04-04 46.50 47.80 45.30 46.00 0.1M
2022-04-01 46.90 47.40 44.30 46.30 0.1M
2022-03-31 46.80 47.50 45.20 47.00 0.1M
2022-03-30 46.80 48.40 46.10 46.90 0.1M
2022-03-29 47.00 48.70 45.10 47.50 0.1M
2022-03-28 41.10 48.70 41.10 47.20 0.3M
2022-03-25 35.30 43.00 35.10 42.00 0.3M
2022-03-24 35.90 36.90 33.40 34.80 0.1M
2022-03-23 34.80 37.50 34.40 35.60 0.2M
2022-03-22 35.50 36.20 34.60 34.60 0.0M
2022-03-21 34.70 36.10 33.70 35.50 0.1M
2022-03-18 32.00 35.30 31.90 35.20 0.1M
2022-03-17 30.30 31.70 29.30 31.70 0.1M
2022-03-16 30.80 31.50 29.60 30.10 0.1M
2022-03-15 29.00 30.90 28.70 30.90 0.0M
2022-03-14 30.20 30.90 29.10 29.30 0.0M
2022-03-11 32.30 32.80 29.70 30.00 0.1M
2022-03-10 31.50 32.30 29.90 32.30 0.0M
2022-03-09 30.10 32.00 29.60 32.00 0.1M
2022-03-08 29.80 29.80 28.20 29.80 0.1M
2022-03-07 30.20 30.60 28.50 28.50 0.0M
2022-03-04 32.60 32.70 30.80 31.00 0.0M
2022-03-03 32.00 33.30 31.60 32.90 0.0M
2022-03-02 32.60 33.60 32.00 32.00 0.0M
2022-02-25 32.60 33.30 31.90 32.60 0.0M
2022-02-24 32.40 32.80 30.30 32.60 0.1M
2022-02-23 34.80 35.00 32.50 32.90 0.0M
2022-02-22 34.00 34.80 32.10 34.80 0.0M
2022-02-21 36.30 37.80 33.50 33.50 0.1M
2022-02-18 36.70 37.00 35.10 36.30 0.0M
2022-02-17 34.70 36.70 34.40 36.70 0.1M
2022-02-16 34.50 35.90 34.10 34.70 0.0M
2022-02-15 34.40 35.00 33.40 34.30 0.0M
2022-02-14 32.60 34.40 31.30 33.90 0.0M
2022-02-11 35.90 36.20 32.70 33.00 0.0M
2022-02-10 35.90 36.30 34.60 35.00 0.0M
2022-02-09 35.00 36.00 34.90 35.90 0.0M
2022-02-08 36.60 36.60 34.70 34.70 0.0M
2022-02-07 35.90 36.60 35.20 36.40 0.0M
2022-02-04 35.40 35.90 33.60 35.90 0.0M
2022-02-03 36.30 36.60 34.70 35.00 0.1M
2022-02-02 36.40 37.00 35.00 36.30 0.0M
2022-02-01 37.00 38.20 36.00 36.00 0.1M
2022-01-31 34.40 37.70 33.70 37.30 0.1M
2022-01-28 32.40 34.60 31.90 34.60 0.1M
2022-01-27 29.90 32.40 29.80 32.40 0.1M
2022-01-26 30.00 31.00 29.40 30.00 0.1M
2022-01-25 28.50 30.30 28.20 30.00 0.1M
2022-01-24 29.90 29.90 28.40 28.50 0.0M
2022-01-21 29.80 30.20 29.10 29.80 0.0M
2022-01-20 29.30 30.00 29.00 29.90 0.1M
2022-01-19 30.40 31.00 28.80 29.10 0.1M
2022-01-18 30.30 30.50 29.20 30.50 0.1M
2022-01-17 30.40 30.90 29.80 30.80 0.0M
2022-01-14 29.10 31.00 28.80 30.50 0.1M
2022-01-13 29.30 29.60 27.90 29.60 0.1M
2022-01-12 27.00 30.30 26.90 29.30 0.1M
2022-01-11 26.20 28.30 25.70 27.50 0.2M
2022-01-10 28.40 29.00 25.80 26.50 0.3M
2022-01-07 29.50 29.60 28.20 29.60 0.0M
2022-01-06 32.20 32.40 29.30 29.50 0.1M
2022-01-05 32.20 33.20 31.60 32.10 0.0M
2022-01-04 34.10 35.00 31.60 33.40 0.0M
2022-01-03 36.90 37.00 33.60 33.60 0.1M