BP PLC (B1PP34)

B1PP34
🏛️ Brasilien →
45.76
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 40.16 40.36 39.76 39.76 0.0M
2023-12-27 41.07 41.07 40.13 40.32 0.0M
2023-12-26 40.27 40.36 40.11 40.25 0.0M
2023-12-22 40.17 40.62 40.12 40.17 0.0M
2023-12-21 40.17 40.32 39.92 40.17 0.0M
2023-12-20 40.17 40.58 40.11 40.11 0.0M
2023-12-19 40.06 40.32 39.98 40.32 0.0M
2023-12-18 41.14 41.14 40.13 40.25 0.0M
2023-12-15 40.32 40.32 40.06 40.10 0.0M
2023-12-14 40.56 41.10 40.43 40.88 0.0M
2023-12-13 40.90 40.90 39.57 40.12 0.0M
2023-12-12 40.11 40.11 40.10 40.10 0.0M
2023-12-11 40.56 40.84 40.29 40.47 0.0M
2023-12-08 40.17 40.58 40.17 40.58 0.0M
2023-12-07 39.89 39.98 39.39 39.57 0.0M
2023-12-06 40.95 40.95 39.82 39.87 0.0M
2023-12-05 41.20 41.51 40.51 40.51 0.0M
2023-12-04 40.87 41.10 40.39 41.03 0.0M
2023-12-01 41.56 41.75 40.88 40.88 0.0M
2023-11-30 41.22 42.25 41.22 41.55 0.0M
2023-11-29 41.01 41.36 40.99 41.22 0.0M
2023-11-28 41.01 41.33 40.80 40.99 0.0M
2023-11-27 40.81 41.33 40.81 40.92 0.0M
2023-11-24 40.56 41.06 40.56 40.89 0.0M
2023-11-23 40.89 41.03 39.44 40.91 0.0M
2023-11-22 40.31 40.89 39.28 40.89 0.0M
2023-11-21 40.62 40.94 40.62 40.94 0.0M
2023-11-20 40.89 41.00 40.62 40.62 0.0M
2023-11-17 39.82 40.92 39.82 40.89 0.0M
2023-11-16 39.84 40.06 39.42 39.82 0.0M
2023-11-14 39.85 40.81 39.83 40.74 0.0M
2023-11-13 40.32 40.99 40.32 40.67 0.0M
2023-11-10 40.33 40.33 39.82 40.32 0.0M
2023-11-09 39.83 40.32 39.83 40.28 0.0M
2023-11-08 40.98 40.98 39.20 39.20 0.0M
2023-11-07 40.52 40.67 39.60 39.67 0.0M
2023-11-06 41.16 41.44 40.93 41.07 0.0M
2023-11-03 40.99 41.18 40.52 41.03 0.0M
2023-11-01 44.75 44.75 40.99 40.99 0.0M
2023-10-31 42.69 44.75 42.18 44.75 0.0M
2023-10-30 45.51 45.51 44.07 44.47 0.0M
2023-10-27 44.57 45.08 43.92 44.62 0.0M
2023-10-26 44.84 44.84 44.39 44.48 0.0M
2023-10-25 44.67 45.13 44.67 44.99 0.0M
2023-10-24 45.27 45.27 44.57 44.57 0.0M
2023-10-23 45.98 45.98 44.67 44.80 0.0M
2023-10-20 45.99 47.11 45.98 46.14 0.0M
2023-10-19 47.11 47.11 46.55 46.86 0.0M
2023-10-18 47.34 47.48 47.11 47.20 0.0M
2023-10-17 47.11 47.34 46.83 47.34 0.0M
2023-10-16 46.92 47.15 46.51 46.82 0.0M
2023-10-13 46.13 46.97 46.13 46.92 0.0M
2023-10-11 45.85 45.85 44.68 44.80 0.0M
2023-10-10 45.18 45.31 44.92 44.94 0.0M
2023-10-09 45.03 45.59 45.03 45.18 0.0M
2023-10-06 44.16 44.54 44.16 44.54 0.0M
2023-10-05 43.19 43.33 42.68 43.19 0.0M
2023-10-04 44.41 44.41 42.82 42.87 0.0M
2023-10-03 44.06 44.57 43.95 44.57 0.0M
2023-10-02 45.22 45.22 43.84 44.11 0.0M
2023-09-29 45.82 45.82 44.76 44.85 0.0M
2023-09-28 45.68 46.09 45.68 45.77 0.0M
2023-09-27 44.80 45.86 44.80 45.63 0.0M
2023-09-26 44.31 44.34 44.23 44.23 0.0M
2023-09-25 43.88 44.53 43.88 44.16 0.0M
2023-09-22 43.93 44.06 43.65 43.84 0.0M
2023-09-21 44.25 44.25 43.28 43.28 0.0M
2023-09-20 43.42 43.61 43.24 43.56 0.0M
2023-09-19 43.79 43.79 43.38 43.42 0.0M
2023-09-18 43.38 43.38 42.82 43.10 0.0M
2023-09-15 43.47 43.75 43.47 43.75 0.0M
2023-09-14 43.80 43.95 43.80 43.92 0.0M
2023-09-13 43.60 43.60 42.92 43.08 0.0M
2023-09-12 44.30 44.82 43.36 43.36 0.0M
2023-09-11 44.48 44.57 43.86 44.02 0.0M
2023-09-08 44.40 44.62 44.34 44.48 0.0M
2023-09-06 44.16 44.51 44.16 44.39 0.0M
2023-09-05 44.39 44.39 43.81 44.22 0.0M
2023-09-04 43.80 44.92 42.31 42.31 0.0M
2023-09-02 46.84 46.84 46.84 46.84 0.0M
2023-09-01 42.72 43.45 42.72 43.14 0.0M
2023-08-31 42.55 42.55 42.20 42.31 0.0M
2023-08-30 41.90 42.05 41.68 42.00 0.0M
2023-08-29 41.33 41.66 41.14 41.44 0.0M
2023-08-28 40.61 41.33 40.61 41.01 0.0M
2023-08-25 40.47 40.61 40.25 40.61 0.0M
2023-08-24 40.15 40.47 40.12 40.12 0.0M
2023-08-23 40.97 40.97 40.15 40.15 0.0M
2023-08-22 41.30 41.49 41.30 41.35 0.0M
2023-08-21 42.41 42.41 41.80 41.81 0.0M
2023-08-18 41.52 41.52 40.96 41.36 0.0M
2023-08-17 41.37 41.80 41.37 41.52 0.0M
2023-08-16 41.44 41.44 41.19 41.24 0.0M
2023-08-15 41.77 41.77 41.44 41.54 0.0M
2023-08-14 41.56 42.00 41.56 42.00 0.0M
2023-08-11 41.77 41.88 41.67 41.88 0.0M
2023-08-10 41.82 41.83 41.63 41.79 0.0M
2023-08-09 41.80 42.23 41.69 41.69 0.0M
2023-08-08 41.14 41.27 40.46 41.00 0.0M
2023-08-07 41.23 41.43 41.05 41.14 0.0M
2023-08-04 40.60 41.26 40.60 40.79 0.0M
2023-08-03 40.49 40.63 40.41 40.50 0.0M
2023-08-02 40.29 40.29 39.18 39.35 0.0M
2023-08-01 40.41 40.78 39.90 40.29 0.0M
2023-07-31 39.59 40.30 39.59 40.08 0.0M
2023-07-28 39.65 39.65 39.14 39.61 0.0M
2023-07-27 39.70 39.79 39.55 39.55 0.0M
2023-07-26 39.83 40.10 39.68 39.98 0.0M
2023-07-25 39.87 40.30 39.87 40.30 0.0M
2023-07-24 40.01 40.16 39.91 39.91 0.0M
2023-07-21 39.76 39.94 39.66 39.82 0.0M
2023-07-20 39.75 39.98 39.68 39.95 0.0M
2023-07-19 39.43 39.78 39.40 39.43 0.0M
2023-07-18 39.24 39.36 39.18 39.20 0.0M
2023-07-17 39.10 39.28 38.68 38.68 0.0M
2023-07-14 39.51 39.51 38.89 38.89 0.0M
2023-07-13 40.34 40.34 39.65 39.75 0.0M
2023-07-12 39.84 40.49 39.68 39.73 0.0M
2023-07-11 39.11 39.79 39.11 39.78 0.0M
2023-07-10 39.14 39.25 38.93 39.05 0.0M
2023-07-07 39.10 39.16 38.59 39.10 0.0M
2023-07-06 40.01 40.01 38.48 39.10 0.0M
2023-07-05 39.86 39.86 38.79 39.03 0.0M
2023-07-04 40.63 40.63 39.06 39.86 0.0M
2023-07-03 39.14 40.83 39.03 40.15 0.1M
2023-06-30 38.81 38.81 38.58 38.64 0.0M
2023-06-29 38.45 38.66 38.41 38.61 0.0M
2023-06-28 38.13 38.47 38.13 38.45 0.0M
2023-06-27 37.98 37.98 37.87 37.87 0.0M
2023-06-26 37.89 38.29 37.89 38.24 0.0M
2023-06-23 38.04 38.04 37.69 37.89 0.0M
2023-06-22 38.48 38.48 38.17 38.22 0.0M
2023-06-21 38.88 38.88 38.48 38.57 0.0M
2023-06-20 38.70 38.70 38.01 38.12 0.0M
2023-06-19 38.88 38.88 38.14 38.14 0.0M
2023-06-16 38.86 38.86 38.75 38.75 0.0M
2023-06-15 38.51 38.78 38.51 38.78 0.0M
2023-06-14 38.95 38.95 38.37 38.37 0.0M
2023-06-13 38.87 39.54 38.81 38.81 0.0M
2023-06-12 38.96 39.09 38.40 38.41 0.0M
2023-06-09 40.39 40.39 39.48 39.48 0.0M
2023-06-07 39.72 39.93 39.68 39.87 0.0M
2023-06-06 39.14 39.44 39.14 39.29 0.0M
2023-06-05 40.40 40.40 39.54 39.59 0.0M
2023-06-02 39.48 40.41 39.48 40.41 0.0M
2023-06-01 39.66 39.72 39.65 39.67 0.0M
2023-05-31 38.65 39.34 38.45 38.98 0.0M
2023-05-30 40.08 40.09 39.79 39.80 0.0M
2023-05-29 40.53 40.53 40.00 40.08 0.0M
2023-05-26 40.39 40.56 40.27 40.56 0.0M
2023-05-25 40.11 40.51 39.90 40.51 0.0M
2023-05-24 40.60 40.71 40.32 40.48 0.0M
2023-05-23 41.10 41.20 40.88 40.92 0.0M
2023-05-22 40.73 40.73 40.34 40.55 0.0M
2023-05-19 40.92 41.04 40.19 40.19 0.0M
2023-05-18 40.38 40.61 39.72 39.72 0.0M
2023-05-17 40.72 40.72 40.21 40.39 0.0M
2023-05-16 40.20 40.20 39.16 39.16 0.0M
2023-05-15 40.41 40.59 40.18 40.20 0.0M
2023-05-12 40.55 40.74 39.90 40.01 0.0M
2023-05-11 40.85 40.85 40.09 40.27 0.0M
2023-05-10 41.24 41.24 40.65 40.90 0.0M
2023-05-09 41.67 41.92 41.03 41.52 0.0M
2023-05-08 42.16 42.20 41.37 41.67 0.0M
2023-05-06 46.12 46.12 46.12 46.12 0.0M
2023-05-05 41.52 41.58 41.37 41.37 0.0M
2023-05-04 40.94 40.94 40.31 40.31 0.0M
2023-05-03 41.57 41.57 41.03 41.07 0.0M
2023-05-02 43.98 43.98 41.12 41.67 0.0M
2023-04-28 44.29 45.52 44.10 45.30 0.0M
2023-04-27 44.14 44.45 43.96 44.04 0.0M
2023-04-26 45.07 45.38 44.68 44.82 0.0M
2023-04-25 44.73 45.11 44.58 45.07 0.0M
2023-04-24 45.20 45.67 44.71 45.67 0.0M
2023-04-20 45.23 45.23 44.96 45.20 0.0M
2023-04-19 45.53 45.80 45.50 45.80 0.0M
2023-04-18 45.63 45.63 44.76 45.34 0.0M
2023-04-17 44.93 45.03 44.68 44.86 0.0M
2023-04-14 45.19 45.21 44.84 44.91 0.0M
2023-04-13 44.65 44.86 44.63 44.86 0.0M
2023-04-12 44.95 44.95 44.72 44.86 0.0M
2023-04-11 45.38 45.38 44.91 45.02 0.0M
2023-04-10 45.27 45.38 45.20 45.38 0.0M
2023-04-06 45.20 45.22 45.02 45.02 0.0M
2023-04-05 45.28 45.40 45.28 45.40 0.0M
2023-04-04 45.54 45.54 44.83 44.94 0.0M
2023-04-03 45.49 45.76 44.96 44.96 0.0M
2023-03-31 43.11 43.38 43.11 43.25 0.0M
2023-03-30 43.92 43.99 43.64 43.72 0.0M
2023-03-29 43.59 43.87 43.59 43.78 0.0M
2023-03-28 43.64 43.68 43.55 43.68 0.0M
2023-03-27 43.02 43.56 42.92 43.30 0.0M
2023-03-24 42.28 42.58 42.28 42.40 0.0M
2023-03-23 43.28 43.45 43.18 43.45 0.0M
2023-03-22 44.14 44.15 43.35 43.35 0.0M
2023-03-21 43.78 43.95 43.37 43.77 0.0M
2023-03-20 42.29 42.59 42.15 42.52 0.0M
2023-03-17 41.89 42.04 41.45 41.75 0.0M
2023-03-16 42.54 42.54 40.84 41.99 0.0M
2023-03-15 42.72 42.78 42.02 42.54 0.0M
2023-03-14 45.31 45.48 44.90 45.11 0.0M
2023-03-13 45.29 45.29 44.40 45.11 0.0M
2023-03-10 45.86 45.93 45.75 45.75 0.0M
2023-03-09 45.36 46.25 45.36 45.71 0.0M
2023-03-08 46.29 46.29 45.47 45.71 0.0M
2023-03-07 46.64 46.93 46.22 46.43 0.0M
2023-03-06 47.62 47.62 45.56 45.56 0.0M
2023-03-03 46.07 47.09 46.07 47.05 0.0M
2023-03-02 46.97 47.29 46.78 47.07 0.0M
2023-03-01 46.80 46.80 46.33 46.69 0.0M
2023-02-28 47.20 47.48 46.59 46.62 0.0M
2023-02-27 46.30 47.34 46.30 46.98 0.0M
2023-02-24 46.34 46.35 45.87 46.25 0.0M
2023-02-23 45.43 45.93 45.42 45.88 0.1M
2023-02-22 45.76 45.81 44.80 44.80 0.0M
2023-02-17 47.02 47.19 46.48 46.56 0.0M
2023-02-16 49.29 49.29 48.01 48.02 0.0M
2023-02-15 48.01 48.01 46.90 47.17 0.0M
2023-02-14 48.19 48.19 46.84 47.46 0.0M
2023-02-13 46.97 46.98 46.54 46.98 0.0M
2023-02-10 46.56 47.88 46.56 47.35 0.0M
2023-02-09 45.68 46.90 45.60 46.56 0.1M
2023-02-08 44.08 45.33 44.04 44.87 0.0M
2023-02-07 41.41 43.91 41.41 43.91 0.0M
2023-02-06 40.23 40.23 39.90 39.90 0.0M
2023-02-03 40.05 40.77 40.05 40.23 0.0M
2023-02-02 40.47 40.47 39.22 39.28 0.0M
2023-02-01 41.23 41.45 40.69 40.96 0.1M
2023-01-31 40.48 41.09 40.41 40.60 0.2M
2023-01-30 41.27 41.53 41.18 41.41 0.0M
2023-01-27 41.18 41.41 41.02 41.27 0.0M
2023-01-26 40.31 41.09 40.31 41.00 0.0M
2023-01-25 39.68 39.98 39.65 39.98 0.0M
2023-01-24 41.08 41.16 41.08 41.16 0.0M
2023-01-23 41.73 41.85 41.73 41.85 0.0M
2023-01-20 41.80 41.80 41.53 41.57 0.0M
2023-01-19 41.71 41.71 41.52 41.58 0.0M
2023-01-18 41.56 41.94 41.35 41.35 0.0M
2023-01-17 40.99 41.52 40.98 41.06 0.0M
2023-01-16 40.72 41.55 40.72 41.16 0.0M
2023-01-13 41.00 41.00 40.68 40.92 0.0M
2023-01-12 41.12 41.23 40.79 41.00 0.0M
2023-01-11 41.56 41.56 41.12 41.12 0.0M
2023-01-10 41.35 41.35 40.95 41.03 0.0M
2023-01-09 41.83 42.19 41.12 41.26 0.0M
2023-01-06 41.82 41.82 40.67 40.90 0.0M
2023-01-05 41.63 41.63 41.02 41.02 0.0M
2023-01-04 41.62 41.71 41.53 41.62 0.0M
2023-01-03 42.71 42.72 42.03 42.17 0.1M
2023-01-02 43.61 43.61 43.61 43.61 0.0M