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
2023-12-28 21.40 21.50 20.80 21.10 0.0M
2023-12-27 21.00 21.80 21.00 21.50 0.0M
2023-12-26 21.10 21.40 20.90 21.00 0.0M
2023-12-22 21.40 21.40 20.80 21.10 0.0M
2023-12-21 21.70 21.90 21.10 21.40 0.0M
2023-12-20 21.30 21.80 21.20 21.70 0.0M
2023-12-19 21.90 21.90 21.10 21.40 0.0M
2023-12-18 21.80 22.50 21.30 21.70 0.0M
2023-12-15 21.60 22.40 21.50 21.80 0.0M
2023-12-14 21.20 22.50 21.10 21.60 0.0M
2023-12-13 20.80 21.50 20.60 21.30 0.0M
2023-12-12 20.80 21.00 20.50 20.80 0.0M
2023-12-11 20.80 21.20 20.70 20.70 0.0M
2023-12-08 20.80 21.20 20.80 21.00 0.0M
2023-12-07 20.70 21.10 20.70 20.90 0.0M
2023-12-06 20.90 21.20 20.60 20.60 0.0M
2023-12-05 21.30 21.90 20.80 20.90 0.0M
2023-12-04 20.40 21.80 20.40 21.60 0.1M
2023-12-01 21.10 21.20 20.30 20.30 0.0M
2023-11-30 20.60 21.10 20.20 20.80 0.1M
2023-11-29 20.80 20.90 20.60 20.70 0.0M
2023-11-28 20.60 21.10 20.30 20.80 0.0M
2023-11-27 20.90 21.30 20.60 20.80 0.0M
2023-11-24 21.00 21.00 20.50 20.70 0.0M
2023-11-23 20.90 21.10 20.60 20.80 0.0M
2023-11-22 21.20 21.60 20.70 20.80 0.0M
2023-11-21 20.70 21.70 20.60 20.80 0.1M
2023-11-20 21.30 22.70 20.50 20.60 0.3M
2023-11-17 23.80 23.80 22.70 22.80 0.0M
2023-11-16 24.70 25.20 23.20 23.50 0.0M
2023-11-14 24.30 25.70 24.20 24.20 0.0M
2023-11-13 24.20 25.70 24.20 24.90 0.0M
2023-11-10 25.00 25.70 24.00 25.00 0.0M
2023-11-09 26.10 26.60 23.70 25.50 0.0M
2023-11-08 23.80 24.90 23.60 24.70 0.0M
2023-11-07 23.70 24.60 23.10 24.20 0.0M
2023-11-06 22.30 24.00 22.00 23.80 0.0M
2023-11-03 20.80 22.80 20.80 22.40 0.0M
2023-11-01 21.20 21.50 20.50 20.50 0.0M
2023-10-31 21.70 21.80 21.20 21.20 0.0M
2023-10-30 21.90 21.90 21.00 21.70 0.0M
2023-10-27 21.00 22.10 21.00 21.30 0.0M
2023-10-26 21.00 21.90 21.00 21.60 0.0M
2023-10-25 22.00 22.40 21.10 21.10 0.0M
2023-10-24 22.70 22.80 22.00 22.10 0.0M
2023-10-23 21.70 22.60 21.20 22.40 0.0M
2023-10-20 22.00 22.10 21.00 21.80 0.0M
2023-10-19 21.80 22.60 21.80 21.90 0.0M
2023-10-18 22.20 22.20 21.40 21.90 0.0M
2023-10-17 22.70 23.20 22.30 22.30 0.0M
2023-10-16 22.80 23.70 22.70 23.30 0.0M
2023-10-13 23.30 23.30 22.70 22.70 0.0M
2023-10-11 23.60 24.10 22.40 23.30 0.0M
2023-10-10 23.60 24.20 23.40 23.60 0.0M
2023-10-09 23.50 24.00 22.90 23.60 0.0M
2023-10-06 23.10 23.90 22.40 23.90 0.0M
2023-10-05 24.30 25.00 23.20 23.30 0.0M
2023-10-04 23.70 25.20 23.70 24.30 0.0M
2023-10-03 26.00 26.00 23.50 24.40 0.0M
2023-10-02 25.70 26.20 24.90 25.70 0.0M
2023-09-29 23.20 26.80 23.10 26.10 0.0M
2023-09-28 22.60 23.80 21.90 22.70 0.0M
2023-09-27 23.70 23.70 22.30 22.60 0.0M
2023-09-26 24.10 24.10 23.40 23.90 0.0M
2023-09-25 23.10 24.40 22.60 24.10 0.0M
2023-09-22 24.10 24.20 23.10 23.10 0.0M
2023-09-21 24.70 24.70 23.60 24.00 0.0M
2023-09-20 25.90 25.90 24.60 24.90 0.0M
2023-09-19 25.80 25.90 25.30 25.90 0.0M
2023-09-18 25.40 26.30 24.60 26.00 0.0M
2023-09-15 25.60 25.60 24.50 25.50 0.0M
2023-09-14 26.20 26.70 25.50 25.50 0.0M
2023-09-13 26.30 26.80 26.10 26.30 0.0M
2023-09-12 26.40 27.20 26.20 26.30 0.0M
2023-09-11 26.10 27.30 26.10 26.30 0.0M
2023-09-09 2.64 2.64 2.64 2.64 0.0M
2023-09-08 27.00 27.00 26.20 26.20 0.0M
2023-09-06 26.70 27.50 26.00 27.50 0.0M
2023-09-05 27.50 27.50 26.30 26.70 0.0M
2023-09-04 28.00 28.20 27.50 27.50 0.0M
2023-09-02 2.79 2.79 2.79 2.79 0.0M
2023-09-01 27.40 28.20 27.30 27.50 0.0M
2023-08-31 27.90 27.90 26.40 27.80 0.0M
2023-08-30 26.30 27.20 25.80 27.20 0.0M
2023-08-29 26.00 26.60 25.30 26.30 0.0M
2023-08-28 27.10 27.20 25.70 25.70 0.0M
2023-08-25 28.00 28.00 26.70 27.00 0.0M
2023-08-24 27.90 28.20 27.40 28.20 0.0M
2023-08-23 27.00 28.00 27.00 27.90 0.0M
2023-08-22 26.70 27.20 26.70 27.00 0.0M
2023-08-21 27.10 27.40 26.60 26.70 0.0M
2023-08-18 26.10 28.20 25.70 27.30 0.0M
2023-08-17 27.60 27.70 26.20 26.50 0.0M
2023-08-16 27.30 28.00 27.20 27.60 0.0M
2023-08-15 28.10 28.20 27.20 27.50 0.0M
2023-08-14 29.50 29.50 27.70 28.60 0.0M
2023-08-11 29.80 30.30 29.20 29.40 0.0M
2023-08-10 30.10 30.50 29.10 30.00 0.0M
2023-08-09 29.60 29.60 28.50 28.80 0.0M
2023-08-08 30.00 30.50 29.50 29.50 0.0M
2023-08-07 29.50 30.90 28.70 30.30 0.0M
2023-08-04 30.60 31.20 29.00 29.30 0.0M
2023-08-03 32.80 32.80 30.50 30.50 0.0M
2023-08-02 32.40 32.80 31.90 32.50 0.0M
2023-08-01 31.40 32.80 31.30 32.80 0.0M
2023-07-31 30.70 33.10 30.70 31.10 0.0M
2023-07-28 30.10 31.00 29.90 30.70 0.0M
2023-07-27 30.30 31.50 30.00 30.10 0.0M
2023-07-26 30.20 30.80 29.80 30.30 0.0M
2023-07-25 31.40 32.00 29.80 30.00 0.1M
2023-07-24 30.00 31.50 29.20 31.50 0.0M
2023-07-21 28.80 30.10 28.30 30.00 0.0M
2023-07-20 27.90 29.50 27.60 29.00 0.0M
2023-07-19 27.80 28.30 27.30 28.30 0.0M
2023-07-18 27.50 28.00 27.30 28.00 0.0M
2023-07-17 27.10 27.70 26.70 27.70 0.0M
2023-07-14 26.90 27.90 26.60 27.40 0.0M
2023-07-13 28.10 28.10 26.90 27.00 0.0M
2023-07-12 28.80 29.20 26.60 28.10 0.1M
2023-07-11 28.80 29.30 27.90 28.80 0.0M
2023-07-10 30.70 30.70 28.20 28.90 0.0M
2023-07-07 28.10 30.90 28.00 30.70 0.1M
2023-07-06 28.60 28.70 27.80 28.50 0.0M
2023-07-05 28.50 29.30 28.50 29.00 0.0M
2023-07-04 28.60 29.60 28.40 28.80 0.0M
2023-07-03 29.60 29.90 29.00 29.50 0.0M
2023-06-30 29.80 30.30 27.60 29.50 0.1M
2023-06-29 26.90 29.40 26.90 29.40 0.1M
2023-06-28 25.90 27.10 25.20 26.80 0.0M
2023-06-27 25.50 26.00 25.00 25.90 0.0M
2023-06-26 25.40 25.60 25.00 25.50 0.0M
2023-06-23 25.70 25.70 25.10 25.20 0.0M
2023-06-22 25.70 25.80 25.00 25.40 0.0M
2023-06-21 27.20 27.40 26.00 26.00 0.0M
2023-06-20 27.70 27.90 26.90 27.20 0.0M
2023-06-19 27.40 27.90 27.10 27.90 0.0M
2023-06-16 28.20 28.50 27.40 27.40 0.0M
2023-06-15 28.80 29.00 27.90 28.40 0.0M
2023-06-14 28.20 28.80 26.40 28.80 0.1M
2023-06-13 28.60 29.10 26.60 27.70 0.1M
2023-06-12 29.20 29.60 28.30 29.10 0.0M
2023-06-09 29.30 30.00 28.30 29.50 0.0M
2023-06-07 30.00 30.00 28.10 29.00 0.1M
2023-06-06 31.10 32.00 29.40 29.80 0.1M
2023-06-05 26.30 31.40 25.40 30.90 0.1M
2023-06-02 26.50 28.00 25.10 26.30 0.1M
2023-06-01 21.60 26.20 21.30 26.10 0.1M
2023-05-31 21.00 21.90 20.00 21.70 0.0M
2023-05-30 20.50 21.20 19.30 21.20 0.1M
2023-05-29 18.90 20.60 17.80 20.00 0.1M
2023-05-26 18.20 19.90 17.90 18.70 0.1M
2023-05-25 16.10 18.70 16.10 17.80 0.1M
2023-05-24 16.40 16.70 15.80 15.90 0.0M
2023-05-23 16.90 17.40 16.40 16.40 0.0M
2023-05-22 16.60 17.40 16.50 16.90 0.0M
2023-05-19 17.70 17.70 16.50 16.80 0.0M
2023-05-18 15.90 17.80 15.90 17.40 0.1M
2023-05-17 15.00 16.20 14.80 15.90 0.1M
2023-05-16 14.90 15.50 14.50 14.90 0.0M
2023-05-15 15.50 16.00 14.60 14.60 0.0M
2023-05-12 16.20 16.30 15.20 15.40 0.0M
2023-05-11 16.60 18.00 15.60 15.90 0.1M
2023-05-10 15.40 15.60 14.80 15.50 0.0M
2023-05-09 15.20 15.50 14.60 15.10 0.0M
2023-05-08 13.80 15.10 13.80 15.10 0.0M
2023-05-06 1.37 1.37 1.37 1.37 0.0M
2023-05-05 13.70 14.20 13.40 13.70 0.0M
2023-05-04 14.00 14.30 13.60 13.60 0.0M
2023-05-03 14.50 14.50 14.00 14.00 0.0M
2023-05-02 14.60 14.80 14.30 14.50 0.0M
2023-04-28 13.90 15.10 13.60 14.50 0.1M
2023-04-27 14.10 14.40 13.70 13.80 0.0M
2023-04-26 14.20 14.50 14.10 14.10 0.0M
2023-04-25 14.70 14.80 14.30 14.30 0.0M
2023-04-24 14.60 14.80 14.30 14.60 0.0M
2023-04-20 14.50 14.90 14.30 14.70 0.0M
2023-04-19 14.80 14.80 14.50 14.80 0.0M
2023-04-18 15.10 15.30 14.60 14.90 0.0M
2023-04-17 15.30 15.60 15.00 15.00 0.0M
2023-04-14 15.60 15.70 15.20 15.30 0.0M
2023-04-13 16.00 16.00 15.40 15.40 0.0M
2023-04-12 16.40 16.90 15.90 16.00 0.0M
2023-04-11 15.70 17.00 15.60 16.10 0.0M
2023-04-10 16.20 16.40 15.20 15.90 0.0M
2023-04-06 15.50 17.00 15.30 16.50 0.0M
2023-04-05 15.60 15.80 14.30 15.40 0.1M
2023-04-04 16.00 16.60 15.20 15.30 0.0M
2023-04-03 16.90 17.10 15.50 15.80 0.1M
2023-03-31 17.20 17.30 16.20 17.00 0.1M
2023-03-30 18.40 18.40 16.80 16.90 0.1M
2023-03-29 20.30 20.30 19.40 19.90 0.0M
2023-03-28 20.50 20.50 20.00 20.10 0.0M
2023-03-27 21.50 21.60 20.40 20.40 0.0M
2023-03-24 19.90 21.80 19.90 21.30 0.0M
2023-03-23 20.30 22.00 19.50 19.90 0.1M
2023-03-22 20.70 24.10 20.70 21.60 0.1M
2023-03-21 21.00 21.60 20.50 20.50 0.0M
2023-03-20 22.50 22.60 20.90 20.90 0.0M
2023-03-17 23.30 23.30 22.40 22.40 0.0M
2023-03-16 23.80 24.20 22.90 23.10 0.0M
2023-03-15 24.40 24.40 23.70 23.70 0.0M
2023-03-14 24.70 24.70 23.60 24.40 0.0M
2023-03-13 24.70 25.40 24.20 24.70 0.0M
2023-03-10 24.80 25.40 24.40 24.80 0.0M
2023-03-09 24.00 25.50 24.00 25.30 0.0M
2023-03-08 25.00 26.10 23.80 24.00 0.0M
2023-03-07 26.10 26.30 25.20 25.20 0.0M
2023-03-06 25.60 26.20 25.40 26.10 0.0M
2023-03-03 25.00 25.60 24.40 25.60 0.0M
2023-03-02 24.70 25.00 24.10 24.80 0.0M
2023-03-01 24.80 25.20 24.10 24.50 0.0M
2023-02-28 25.00 25.20 24.30 25.20 0.0M
2023-02-27 24.10 24.90 23.90 24.50 0.0M
2023-02-24 24.70 25.20 23.80 23.80 0.0M
2023-02-23 24.40 24.90 24.10 24.80 0.0M
2023-02-22 24.30 25.00 23.80 24.50 0.0M
2023-02-17 24.20 25.00 23.30 24.70 0.0M
2023-02-16 24.00 24.80 23.80 24.50 0.0M
2023-02-15 23.60 24.50 23.20 24.50 0.0M
2023-02-14 23.70 23.80 22.90 23.70 0.0M
2023-02-13 23.50 24.00 22.80 23.50 0.0M
2023-02-10 23.10 24.20 22.80 23.40 0.0M
2023-02-09 24.20 24.60 22.80 22.80 0.0M
2023-02-08 24.40 24.80 24.00 24.00 0.0M
2023-02-07 24.80 24.80 23.80 24.50 0.0M
2023-02-06 24.80 25.10 24.30 25.00 0.0M
2023-02-03 25.70 26.30 25.00 25.20 0.0M
2023-02-02 25.20 26.50 25.10 25.20 0.1M
2023-02-01 25.90 26.10 24.30 25.70 0.0M
2023-01-31 23.70 26.00 23.70 26.00 0.0M
2023-01-30 24.10 24.80 23.50 23.50 0.0M
2023-01-27 23.90 24.20 23.50 24.20 0.0M
2023-01-26 24.10 24.50 23.50 24.00 0.0M
2023-01-25 22.90 24.50 22.60 24.50 0.0M
2023-01-24 21.80 23.10 21.80 23.00 0.0M
2023-01-23 21.60 22.60 21.50 22.20 0.0M
2023-01-20 22.00 23.10 21.60 22.00 0.0M
2023-01-19 21.50 22.10 21.30 21.90 0.0M
2023-01-18 22.30 23.00 22.10 22.20 0.0M
2023-01-17 22.60 23.00 21.90 22.30 0.0M
2023-01-16 23.20 23.20 22.20 22.50 0.0M
2023-01-13 23.30 23.50 22.60 23.20 0.0M
2023-01-12 23.70 24.30 23.20 23.50 0.0M
2023-01-11 25.50 26.80 23.80 24.00 0.1M
2023-01-10 25.00 25.40 24.10 25.40 0.0M
2023-01-09 23.70 25.00 23.70 25.00 0.0M
2023-01-06 23.40 25.20 23.40 24.50 0.0M
2023-01-05 25.00 25.00 23.70 23.70 0.0M
2023-01-04 24.30 24.60 23.80 24.60 0.0M
2023-01-03 24.40 24.40 23.80 24.40 0.0M
2023-01-02 23.50 24.50 23.00 24.50 0.0M