UBS BDR

UBSG34
🏛️ brazil →
219.12
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
2025-10-03 214.94 219.12 214.94 219.12 0.0M
2025-10-02 214.94 214.94 214.94 214.94 0.0M
2025-10-01 216.26 216.26 216.26 216.26 0.0M
2025-09-29 217.80 217.80 217.80 217.80 0.0M
2025-09-26 218.02 218.02 218.02 218.02 0.0M
2025-09-25 217.14 217.14 216.92 216.92 0.0M
2025-09-19 225.28 225.28 225.28 225.28 0.0M
2025-09-17 220.00 220.22 220.00 220.22 0.0M
2025-09-16 219.56 219.56 219.34 219.34 0.0M
2025-09-15 220.66 220.66 220.66 220.66 0.0M
2025-09-12 218.24 218.24 218.24 218.24 0.0M
2025-09-11 220.22 220.22 220.22 220.22 0.0M
2025-09-10 217.58 217.58 217.58 217.58 0.0M
2025-09-09 218.46 218.46 218.46 218.46 0.0M
2025-09-08 220.44 220.44 220.44 220.44 0.0M
2025-09-03 216.70 216.70 216.70 216.70 0.0M
2025-09-02 215.38 217.36 215.00 217.36 0.0M
2025-09-01 222.75 222.75 222.75 222.75 0.0M
2025-08-29 221.76 221.76 221.76 221.76 0.0M
2025-08-26 216.26 216.26 216.26 216.26 0.0M
2025-08-25 218.02 218.02 217.14 217.14 0.0M
2025-08-22 212.40 218.24 212.40 217.44 0.0M
2025-08-21 218.01 218.01 216.50 216.50 0.0M
2025-08-20 215.82 218.02 215.82 218.02 0.0M
2025-08-19 217.14 217.14 217.14 217.14 0.0M
2025-08-18 214.50 216.04 214.28 216.04 0.0M
2025-08-13 213.78 213.78 213.78 213.78 0.0M
2025-08-12 213.15 213.15 213.15 213.15 0.0M
2025-08-11 213.57 213.57 210.63 210.63 0.0M
2025-08-08 214.20 214.62 214.20 214.62 0.0M
2025-08-07 213.57 213.57 212.95 212.95 0.0M
2025-08-06 208.53 209.16 208.53 208.74 0.0M
2025-08-01 203.91 203.91 203.91 203.91 0.0M
2025-07-31 209.58 209.58 209.24 209.24 0.0M
2025-07-30 213.98 213.98 213.98 213.98 0.0M
2025-07-29 212.31 212.31 212.31 212.31 0.0M
2025-07-28 211.80 211.80 211.80 211.80 0.0M
2025-07-25 211.89 211.89 211.89 211.89 0.0M
2025-07-24 212.22 212.22 212.22 212.22 0.0M
2025-07-23 205.00 209.29 205.00 209.29 0.0M
2025-07-22 205.40 205.40 205.40 205.40 0.0M
2025-07-21 202.94 202.94 202.94 202.94 0.0M
2025-07-17 199.00 199.00 199.00 199.00 0.0M
2025-07-16 198.00 198.88 198.00 198.60 0.0M
2025-07-15 198.50 198.50 198.00 198.00 0.0M
2025-07-14 198.80 198.80 198.80 198.80 0.0M
2025-07-11 195.47 198.79 195.47 198.79 0.0M
2025-07-10 200.00 200.00 199.46 199.46 0.0M
2025-07-09 194.37 194.37 194.37 194.37 0.0M
2025-07-08 190.10 190.10 190.10 190.10 0.0M
2025-07-07 188.86 188.86 187.91 187.91 0.0M
2025-07-04 189.69 189.69 189.69 189.69 0.0M
2025-07-03 188.67 188.67 188.67 188.67 0.0M
2025-07-02 189.54 189.54 189.54 189.54 0.0M
2025-06-30 183.06 183.06 182.88 182.88 0.0M
2025-06-27 182.88 182.88 182.88 182.88 0.0M
2025-06-24 175.27 175.27 173.57 173.57 0.0M
2025-06-23 169.83 170.00 169.83 170.00 0.0M
2025-06-20 168.30 168.30 168.30 168.30 0.0M
2025-06-18 173.00 173.00 168.81 168.81 0.0M
2025-06-17 175.00 175.00 173.34 173.34 0.0M
2025-06-13 179.50 179.50 178.00 178.74 0.0M
2025-06-12 180.18 180.90 180.18 180.90 0.0M
2025-06-11 180.72 180.90 180.72 180.90 0.0M
2025-06-10 180.51 180.51 180.00 180.00 0.0M
2025-06-06 190.60 190.60 190.60 190.60 0.0M
2025-06-04 185.44 185.44 185.44 185.44 0.0M
2025-06-02 176.75 181.45 176.75 181.45 0.0M
2025-05-30 180.36 180.36 180.36 180.36 0.0M
2025-05-29 179.45 179.45 179.45 179.45 0.0M
2025-05-28 180.36 180.36 180.36 180.36 0.0M
2025-05-27 179.64 180.99 179.64 180.99 0.0M
2025-05-22 180.99 180.99 180.99 180.99 0.0M
2025-05-21 182.95 182.95 182.16 182.16 0.0M
2025-05-20 183.73 183.73 183.73 183.73 0.0M
2025-05-19 189.05 189.05 189.05 189.05 0.0M
2025-05-15 185.46 186.48 185.46 186.30 0.0M
2025-05-14 182.84 183.10 182.84 183.10 0.0M
2025-05-13 182.88 182.88 182.88 182.88 0.0M
2025-05-12 179.99 182.80 179.99 182.24 0.0M
2025-05-09 176.66 176.66 176.58 176.58 0.0M
2025-05-06 176.76 176.80 176.04 176.04 0.0M
2025-05-05 175.10 176.10 175.10 175.92 0.0M
2025-05-02 174.42 174.42 174.20 174.20 0.0M
2025-04-30 169.83 171.91 169.83 171.91 0.0M
2025-04-29 171.87 171.87 171.87 171.87 0.0M
2025-04-28 171.02 171.87 171.02 171.87 0.0M
2025-04-25 170.68 173.25 170.40 173.25 0.0M
2025-04-23 165.99 167.20 165.99 167.20 0.0M
2025-04-22 163.22 163.22 163.22 163.22 0.0M
2025-04-15 169.00 171.33 169.00 170.00 0.0M
2025-04-14 161.12 175.50 160.46 161.62 0.0M
2025-04-11 157.10 162.67 157.10 161.24 0.0M
2025-04-10 160.13 160.13 157.23 159.75 0.0M
2025-04-09 155.11 162.09 154.76 162.09 0.0M
2025-04-07 153.28 158.50 153.28 155.68 0.0M
2025-04-04 155.84 156.80 155.84 156.80 0.0M
2025-04-03 169.99 169.99 160.00 160.00 0.0M
2025-04-02 170.68 170.68 170.00 170.00 0.0M
2025-04-01 174.50 174.50 174.50 174.50 0.0M
2025-03-31 178.50 178.50 174.24 175.50 0.0M
2025-03-28 182.00 182.00 182.00 182.00 0.0M
2025-03-27 185.00 185.10 182.59 182.59 0.0M
2025-03-26 192.99 192.99 190.22 190.22 0.0M
2025-03-25 192.47 192.47 192.47 192.47 0.0M
2025-03-24 189.80 189.80 189.80 189.80 0.0M
2025-03-21 188.00 188.00 188.00 188.00 0.0M
2025-03-19 186.20 186.77 186.20 186.77 0.0M
2025-03-17 190.57 190.57 190.57 190.57 0.0M
2025-03-13 185.06 185.06 185.06 185.06 0.0M
2025-03-12 187.38 187.38 187.38 187.38 0.0M
2025-03-10 186.60 186.60 186.60 186.60 0.0M
2025-03-07 195.89 195.89 195.89 195.89 0.0M
2025-03-06 189.25 189.25 189.25 189.25 0.0M
2025-03-05 196.20 197.00 195.80 197.00 0.0M
2025-02-28 200.40 200.40 199.20 199.20 0.0M
2025-02-25 194.18 194.18 194.18 194.18 0.0M
2025-02-24 192.28 193.99 192.28 192.94 0.0M
2025-02-20 190.00 190.00 190.00 190.00 0.0M
2025-02-19 195.89 195.89 195.89 195.89 0.0M
2025-02-18 195.89 195.89 195.89 195.89 0.0M
2025-02-17 189.25 189.25 189.25 189.25 0.0M
2025-02-14 191.52 191.52 191.52 191.52 0.0M
2025-02-12 188.88 190.76 188.88 190.76 0.0M
2025-02-11 192.28 192.28 192.28 192.28 0.0M
2025-02-07 192.32 193.09 192.32 193.09 0.0M
2025-02-05 190.00 190.00 186.61 189.24 0.0M
2025-02-04 189.80 189.80 187.59 187.59 0.0M
2025-02-03 203.45 204.23 203.45 204.23 0.0M
2025-01-31 208.53 208.53 208.53 208.53 0.0M
2025-01-30 208.94 208.94 208.53 208.53 0.0M
2025-01-29 209.45 209.45 209.45 209.45 0.0M
2025-01-28 208.99 208.99 208.99 208.99 0.0M
2025-01-27 208.99 208.99 208.99 208.99 0.0M
2025-01-24 208.32 208.32 208.32 208.32 0.0M
2025-01-23 208.53 208.53 208.53 208.53 0.0M
2025-01-22 210.23 210.63 205.70 205.70 0.0M
2025-01-21 204.50 209.69 204.50 209.69 0.0M
2025-01-17 201.31 205.00 201.31 204.50 0.0M
2025-01-16 200.20 200.20 200.20 200.20 0.0M
2025-01-14 192.85 192.85 192.85 192.85 0.0M
2025-01-13 195.00 195.00 195.00 195.00 0.0M
2025-01-10 199.40 199.80 197.82 197.82 0.0M
2025-01-09 197.83 197.83 197.83 197.83 0.0M
2025-01-08 197.82 197.82 197.82 197.82 0.0M
2025-01-06 187.15 196.27 187.15 196.27 0.0M
2025-01-02 187.15 187.15 185.73 187.15 0.0M