Wix.Com

W1IX34
🏛️ brazil →
31.32
Last Update: 2025-09-26
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
2022-12-28 12.62 12.62 12.62 12.62 0.0M
2022-12-26 13.40 13.40 13.40 13.40 0.0M
2022-12-22 13.40 13.43 13.40 13.43 0.0M
2022-12-21 14.09 14.12 14.06 14.06 0.0M
2022-12-14 15.12 15.22 15.12 15.22 0.0M
2022-12-12 14.60 14.60 14.60 14.60 0.0M
2022-12-08 14.05 14.05 14.05 14.05 0.0M
2022-12-06 14.42 14.42 14.42 14.42 0.0M
2022-12-05 15.45 15.45 15.26 15.26 0.0M
2022-12-02 15.80 15.84 15.63 15.63 0.0M
2022-11-22 14.32 14.32 14.32 14.32 0.0M
2022-11-21 14.92 14.92 14.92 14.92 0.0M
2022-11-17 15.30 16.00 15.30 15.76 0.0M
2022-11-16 15.52 15.75 15.52 15.75 0.0M
2022-11-14 15.20 15.53 15.20 15.53 0.0M
2022-11-11 14.91 15.20 14.91 15.20 0.0M
2022-11-10 11.96 15.00 11.96 14.65 0.0M
2022-11-08 11.94 11.94 11.94 11.94 0.0M
2022-11-07 11.51 11.81 11.31 11.79 0.0M
2022-11-01 14.45 14.45 14.40 14.40 0.0M
2022-10-31 14.81 15.00 14.72 14.72 0.0M
2022-10-28 14.81 14.81 14.81 14.81 0.0M
2022-10-27 14.81 14.81 14.81 14.81 0.0M
2022-10-26 14.76 14.81 14.76 14.81 0.0M
2022-10-25 14.65 15.06 14.65 15.06 0.0M
2022-10-24 13.50 13.60 13.50 13.60 0.0M
2022-10-21 12.99 13.50 12.99 13.50 0.0M
2022-10-20 12.87 13.74 12.84 13.74 0.0M
2022-10-19 12.91 12.91 12.82 12.82 0.0M
2022-10-18 13.57 13.57 13.57 13.57 0.0M
2022-10-17 12.87 13.12 12.87 13.12 0.0M
2022-10-14 13.29 13.29 12.87 12.87 0.0M
2022-10-13 12.52 12.76 12.52 12.72 0.0M
2022-10-06 14.78 14.78 14.77 14.77 0.0M
2022-10-04 14.20 14.31 14.20 14.31 0.0M
2022-10-03 13.45 13.53 13.18 13.53 0.0M
2022-09-30 14.00 14.75 14.00 14.17 0.0M
2022-09-27 12.98 12.98 12.98 12.98 0.0M
2022-09-23 12.86 12.86 12.66 12.76 0.0M
2022-09-21 14.11 14.11 14.11 14.11 0.0M
2022-09-20 14.18 14.18 14.11 14.11 0.0M
2022-09-19 13.68 14.65 13.68 14.65 0.0M
2022-09-16 12.86 12.86 12.86 12.86 0.0M
2022-09-15 12.97 13.39 12.87 13.39 0.0M
2022-09-13 12.24 12.53 12.24 12.53 0.0M
2022-09-12 10.18 12.40 10.18 12.40 0.0M
2022-09-05 10.40 10.40 10.29 10.29 0.0M
2022-09-02 10.78 10.78 10.40 10.40 0.0M
2022-09-01 10.80 10.80 10.80 10.80 0.0M
2022-08-31 11.34 11.34 11.07 11.07 0.0M
2022-08-25 11.55 11.72 11.55 11.72 0.0M
2022-08-24 11.62 11.64 11.55 11.55 0.0M
2022-08-23 11.43 11.48 11.43 11.48 0.0M
2022-08-22 11.56 11.56 11.56 11.56 0.0M
2022-08-18 12.45 12.59 12.44 12.53 0.0M
2022-08-17 12.70 12.70 12.70 12.70 0.0M
2022-08-16 13.43 13.43 12.74 12.84 0.0M
2022-08-15 13.09 13.22 13.09 13.15 0.0M
2022-08-12 13.00 13.09 13.00 13.09 0.0M
2022-08-11 13.59 13.64 12.95 12.95 0.0M
2022-08-10 12.23 12.94 12.23 12.94 0.0M
2022-08-09 12.29 12.29 11.61 11.85 0.0M
2022-08-08 12.39 12.39 12.29 12.29 0.0M
2022-08-05 11.70 12.23 11.70 12.23 0.0M
2022-08-03 11.56 11.56 11.56 11.56 0.0M
2022-08-01 10.51 10.51 10.51 10.51 0.0M
2022-07-29 10.24 10.24 10.24 10.24 0.0M
2022-07-28 10.00 10.31 10.00 10.25 0.0M
2022-07-27 10.07 10.07 10.07 10.07 0.0M
2022-07-26 10.11 10.17 10.07 10.07 0.0M
2022-07-25 10.68 10.68 10.68 10.68 0.0M
2022-07-21 12.29 12.29 12.29 12.29 0.0M
2022-07-20 11.92 12.22 11.92 12.22 0.0M
2022-07-19 11.27 11.27 11.26 11.26 0.0M
2022-07-18 11.28 11.28 11.04 11.04 0.0M
2022-07-15 10.71 10.99 10.71 10.96 0.0M
2022-07-14 10.92 10.92 10.92 10.92 0.0M
2022-07-13 11.45 11.61 11.45 11.61 0.0M
2022-07-11 11.44 11.44 11.44 11.44 0.0M
2022-07-08 12.36 12.36 12.36 12.36 0.0M
2022-07-07 12.59 12.59 12.59 12.59 0.0M
2022-07-06 12.80 12.80 12.74 12.74 0.0M
2022-07-05 12.42 12.81 12.42 12.81 0.0M
2022-07-01 11.86 12.04 11.86 11.90 0.0M
2022-06-30 11.21 11.38 11.21 11.36 0.0M
2022-06-29 11.33 11.33 11.33 11.33 0.0M
2022-06-28 11.55 11.55 11.55 11.55 0.0M
2022-06-27 11.98 11.98 11.80 11.82 0.0M
2022-06-24 11.96 11.98 11.96 11.98 0.0M
2022-06-23 10.49 11.50 10.49 11.50 0.0M
2022-06-22 10.32 10.32 10.32 10.32 0.0M
2022-06-21 10.40 10.40 10.40 10.40 0.0M
2022-06-17 10.30 10.36 10.30 10.32 0.0M
2022-06-15 9.30 10.37 9.30 10.37 0.0M
2022-06-13 9.29 9.35 9.29 9.30 0.0M
2022-06-10 9.60 9.60 9.60 9.60 0.0M
2022-06-09 9.94 9.95 9.94 9.95 0.0M
2022-06-08 9.88 10.28 9.88 10.27 0.0M
2022-06-07 9.55 9.66 9.55 9.64 0.0M
2022-06-06 9.39 9.51 9.35 9.37 0.0M
2022-06-03 9.39 9.39 9.39 9.39 0.0M
2022-06-02 9.97 10.56 9.85 10.46 0.0M
2022-06-01 10.22 10.22 9.86 9.86 0.0M
2022-05-31 10.08 10.08 10.08 10.08 0.0M
2022-05-27 10.56 10.57 10.49 10.56 0.0M
2022-05-26 10.27 10.27 10.27 10.27 0.0M
2022-05-25 10.27 10.27 10.27 10.27 0.0M
2022-05-24 9.90 10.16 9.90 10.06 0.0M
2022-05-23 10.81 10.81 10.57 10.71 0.0M
2022-05-20 11.24 11.24 10.60 10.81 0.0M
2022-05-19 11.32 11.32 11.32 11.32 0.0M
2022-05-18 10.50 10.50 10.38 10.38 0.0M
2022-05-17 11.00 11.17 11.00 11.15 0.0M
2022-05-13 11.98 11.98 11.58 11.88 0.0M
2022-05-12 10.06 10.80 9.90 10.80 0.0M
2022-05-11 10.42 10.50 10.00 10.00 0.0M
2022-05-10 11.00 11.01 11.00 11.01 0.0M
2022-05-09 11.82 11.82 11.18 11.18 0.0M
2022-05-06 12.32 12.32 12.00 12.20 0.0M
2022-05-04 13.61 13.61 13.61 13.61 0.0M
2022-05-03 13.31 13.40 13.12 13.12 0.0M
2022-05-02 12.59 13.31 12.59 13.31 0.0M
2022-04-29 13.00 13.02 12.61 12.62 0.0M
2022-04-28 13.20 13.27 13.20 13.27 0.0M
2022-04-27 12.62 12.63 12.43 12.43 0.0M
2022-04-26 13.30 13.30 13.15 13.15 0.0M
2022-04-25 13.00 13.48 13.00 13.46 0.0M
2022-04-22 13.20 13.20 13.01 13.01 0.0M
2022-04-20 14.50 14.50 13.77 13.77 0.0M
2022-04-19 14.71 14.71 14.58 14.58 0.0M
2022-04-18 14.00 14.00 13.65 13.67 0.0M
2022-04-14 14.50 14.50 14.12 14.12 0.0M
2022-04-13 14.99 14.99 14.99 14.99 0.0M
2022-04-11 14.50 15.03 14.20 15.03 0.0M
2022-04-08 15.50 15.50 14.74 14.82 0.0M
2022-04-07 15.58 15.58 15.58 15.58 0.0M
2022-04-06 16.42 16.42 15.56 15.61 0.0M
2022-04-05 17.00 17.00 16.75 16.75 0.0M
2022-04-04 16.82 16.84 16.70 16.79 0.0M
2022-04-01 16.24 16.97 16.24 16.55 0.0M
2022-03-31 16.40 16.40 16.22 16.34 0.0M
2022-03-30 16.60 16.83 16.60 16.83 0.0M
2022-03-29 15.91 16.77 15.91 16.77 0.0M
2022-03-28 15.09 15.34 15.00 15.34 0.0M
2022-03-25 16.55 16.55 15.09 15.09 0.0M
2022-03-24 15.27 16.00 15.27 16.00 0.0M
2022-03-23 14.98 14.98 14.98 14.98 0.0M
2022-03-22 15.10 15.45 15.10 15.39 0.0M
2022-03-21 14.98 15.23 14.62 14.62 0.0M
2022-03-18 15.00 15.20 14.56 14.56 0.0M
2022-03-17 14.35 14.48 14.32 14.39 0.0M
2022-03-16 13.79 14.35 13.79 14.35 0.0M
2022-03-15 12.99 13.40 12.90 13.37 0.0M
2022-03-14 12.99 12.99 12.99 12.99 0.0M
2022-03-11 13.22 13.22 12.92 13.02 0.0M
2022-03-10 13.26 13.38 13.16 13.22 0.0M
2022-03-09 13.92 13.92 12.84 13.38 0.0M
2022-03-08 13.00 13.80 12.67 12.67 0.0M
2022-03-07 12.31 12.94 11.98 12.89 0.0M
2022-03-04 13.27 13.27 12.31 12.31 0.0M
2022-03-03 13.38 13.38 13.17 13.27 0.0M
2022-03-02 15.16 15.16 14.36 14.36 0.0M
2022-02-25 14.98 15.18 14.85 15.17 0.0M
2022-02-24 13.50 14.90 13.50 14.90 0.0M
2022-02-23 14.37 14.37 13.72 13.72 0.0M
2022-02-22 14.65 14.65 14.28 14.43 0.0M
2022-02-21 14.62 14.62 14.00 14.00 0.0M
2022-02-18 15.32 15.32 14.48 14.82 0.0M
2022-02-17 15.29 16.04 15.03 15.10 0.0M
2022-02-16 18.23 18.30 14.08 15.39 0.0M
2022-02-15 19.77 20.00 19.77 19.85 0.0M
2022-02-14 19.84 19.84 19.58 19.58 0.0M
2022-02-11 21.00 21.00 20.33 20.33 0.0M
2022-02-10 21.53 21.90 21.08 21.08 0.0M
2022-02-09 21.78 21.78 21.54 21.54 0.0M
2022-02-08 20.67 20.67 20.67 20.67 0.0M
2022-02-07 21.40 22.00 21.40 21.48 0.0M
2022-02-04 21.00 21.33 21.00 21.33 0.0M
2022-02-03 21.00 21.00 19.36 19.36 0.0M
2022-02-02 23.14 23.14 21.12 21.12 0.0M
2022-02-01 23.18 23.18 23.00 23.00 0.0M
2022-01-31 22.41 23.26 22.41 23.18 0.0M
2022-01-28 20.76 21.40 20.76 21.40 0.0M
2022-01-27 21.87 21.87 21.00 21.00 0.0M
2022-01-26 25.78 26.09 22.00 22.00 0.0M
2022-01-25 25.00 25.00 22.34 22.54 0.0M
2022-01-24 22.55 23.55 22.55 23.55 0.0M
2022-01-21 24.45 24.45 23.57 23.74 0.0M
2022-01-20 25.30 25.30 24.45 24.45 0.0M
2022-01-19 24.41 25.34 24.41 25.34 0.0M
2022-01-18 24.93 24.93 24.75 24.78 0.0M
2022-01-17 25.81 25.89 25.81 25.89 0.0M
2022-01-14 26.13 26.13 24.91 25.58 0.0M
2022-01-13 26.16 26.23 25.84 25.84 0.0M
2022-01-12 28.62 28.62 27.93 28.02 0.0M
2022-01-11 29.00 29.00 29.00 29.00 0.0M
2022-01-10 27.12 27.79 26.79 27.79 0.0M
2022-01-07 27.90 27.90 27.90 27.90 0.0M
2022-01-06 27.76 27.76 27.76 27.76 0.0M
2022-01-05 29.10 29.10 28.27 28.27 0.0M
2022-01-04 30.72 30.72 28.68 29.32 0.0M
2022-01-03 29.25 30.15 29.25 30.15 0.0M