BRASIL ON EJ NM (BBAS3)

BBAS3
🏛️ Brasilien →
21.58
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 24.96 25.20 24.88 25.20 11.7M
2023-12-27 24.93 25.01 24.83 24.96 6.7M
2023-12-26 24.77 25.01 24.71 25.00 8.0M
2023-12-22 24.80 24.85 24.60 24.77 14.6M
2023-12-21 24.93 24.93 24.52 24.70 20.0M
2023-12-20 24.96 25.02 24.60 24.66 15.7M
2023-12-19 24.83 24.99 24.71 24.96 15.5M
2023-12-18 24.87 25.04 24.65 24.86 15.5M
2023-12-15 24.23 24.85 24.03 24.85 36.3M
2023-12-14 24.34 24.37 23.84 24.26 36.9M
2023-12-13 23.87 24.23 23.50 24.10 36.2M
2023-12-12 24.48 24.48 23.85 23.89 25.1M
2023-12-11 24.62 24.74 24.45 24.61 11.5M
2023-12-08 24.37 24.69 24.26 24.62 20.8M
2023-12-07 23.96 24.36 23.96 24.36 11.6M
2023-12-06 24.59 24.63 23.92 23.97 17.6M
2023-12-05 24.49 24.66 24.42 24.49 11.7M
2023-12-04 24.55 24.78 24.40 24.49 13.9M
2023-12-01 24.57 24.78 24.36 24.59 18.9M
2023-11-30 23.84 24.59 23.84 24.54 35.4M
2023-11-29 23.86 23.98 23.67 23.84 21.0M
2023-11-28 23.50 23.87 23.49 23.80 19.6M
2023-11-27 23.13 23.50 23.09 23.46 22.6M
2023-11-24 23.09 23.18 22.92 23.04 8.8M
2023-11-23 22.97 23.28 22.97 23.07 8.2M
2023-11-22 22.88 23.22 22.88 22.99 16.2M
2023-11-21 22.67 22.89 22.60 22.83 20.6M
2023-11-20 22.68 22.84 22.39 22.67 15.1M
2023-11-17 22.38 22.69 22.36 22.55 24.4M
2023-11-16 22.39 22.47 22.20 22.38 34.2M
2023-11-14 22.34 22.68 22.25 22.39 37.9M
2023-11-13 22.30 22.39 22.18 22.28 9.6M
2023-11-10 22.16 22.43 22.02 22.37 17.8M
2023-11-09 22.70 22.86 21.91 22.04 62.4M
2023-11-08 22.74 23.03 22.71 23.00 19.0M
2023-11-07 22.46 22.79 22.32 22.71 29.1M
2023-11-06 22.39 22.55 22.26 22.46 12.2M
2023-11-03 21.79 22.46 21.75 22.30 24.7M
2023-11-01 21.53 21.70 21.40 21.55 21.7M
2023-10-31 21.58 21.75 21.27 21.52 14.0M
2023-10-30 21.81 21.91 21.47 21.57 17.9M
2023-10-27 22.21 22.29 21.60 21.72 20.3M
2023-10-26 21.88 22.35 21.80 22.29 19.5M
2023-10-25 21.85 22.10 21.76 21.84 12.6M
2023-10-24 22.04 22.19 21.68 21.83 17.0M
2023-10-23 21.94 22.17 21.74 21.93 15.8M
2023-10-20 21.98 22.35 21.88 21.96 19.7M
2023-10-19 21.87 22.31 21.80 22.04 16.2M
2023-10-18 21.84 22.12 21.77 21.87 22.8M
2023-10-17 22.08 22.38 21.90 21.97 16.2M
2023-10-16 21.97 22.25 21.89 22.17 15.4M
2023-10-13 21.85 21.96 21.66 21.73 21.9M
2023-10-11 21.60 21.88 21.60 21.80 16.4M
2023-10-10 21.66 21.87 21.58 21.60 19.6M
2023-10-09 21.61 21.77 21.47 21.63 19.7M
2023-10-06 20.90 21.92 20.79 21.75 41.1M
2023-10-05 20.83 21.30 20.74 20.90 15.5M
2023-10-04 20.74 20.95 20.56 20.83 16.4M
2023-10-03 20.96 20.98 20.62 20.68 12.8M
2023-10-02 21.00 21.08 20.88 20.95 9.4M
2023-09-29 21.30 21.32 20.97 21.00 10.9M
2023-09-28 20.61 21.28 20.58 21.21 23.8M
2023-09-27 20.54 20.70 20.31 20.55 22.0M
2023-09-26 20.49 20.58 20.29 20.37 23.5M
2023-09-25 20.75 20.82 20.55 20.66 18.2M
2023-09-22 20.82 20.98 20.74 20.79 10.7M
2023-09-21 21.07 21.10 20.69 20.75 16.6M
2023-09-20 21.07 21.48 21.04 21.23 14.7M
2023-09-19 21.08 21.27 20.95 21.05 15.2M
2023-09-18 21.21 21.42 21.08 21.08 20.1M
2023-09-15 21.11 21.23 20.97 21.17 21.5M
2023-09-14 21.14 21.33 21.01 21.10 14.5M
2023-09-13 21.08 21.32 20.98 21.04 14.7M
2023-09-12 21.01 21.20 20.96 21.06 15.3M
2023-09-11 20.81 21.01 20.70 20.94 14.3M
2023-09-08 20.71 20.78 20.47 20.62 15.4M
2023-09-06 20.87 20.97 20.67 20.68 14.1M
2023-09-05 20.93 21.13 20.78 20.82 15.2M
2023-09-04 21.00 21.08 20.86 20.89 7.2M
2023-09-02 47.49 47.49 47.49 47.49 0.0M
2023-09-01 20.88 21.08 20.86 20.96 11.0M
2023-08-31 21.20 21.21 20.78 20.82 26.3M
2023-08-30 21.53 21.61 21.13 21.15 11.4M
2023-08-29 21.45 21.77 21.36 21.46 19.5M
2023-08-28 20.85 21.44 20.75 21.34 15.1M
2023-08-25 21.05 21.08 20.51 20.74 17.9M
2023-08-24 21.26 21.26 20.92 21.02 12.7M
2023-08-23 21.27 21.43 21.05 21.30 15.5M
2023-08-22 20.86 21.25 20.81 21.20 15.6M
2023-08-21 20.86 20.88 20.56 20.70 15.7M
2023-08-18 20.68 20.91 20.57 20.77 20.6M
2023-08-17 20.65 20.73 20.51 20.69 18.3M
2023-08-16 20.34 20.74 20.34 20.50 23.0M
2023-08-15 20.49 20.57 20.29 20.32 17.3M
2023-08-14 20.73 20.73 20.40 20.43 13.1M
2023-08-11 20.51 20.71 20.44 20.64 17.2M
2023-08-10 20.47 20.56 20.31 20.41 24.8M
2023-08-09 20.43 20.49 20.21 20.31 15.2M
2023-08-08 20.53 20.60 20.15 20.42 23.7M
2023-08-07 20.70 20.86 20.51 20.57 11.4M
2023-08-04 20.64 20.84 20.45 20.60 22.9M
2023-08-03 20.82 20.85 20.57 20.71 16.7M
2023-08-02 20.54 20.76 20.47 20.67 11.1M
2023-08-01 20.83 20.87 20.40 20.58 25.3M
2023-07-31 20.69 21.00 20.64 20.94 20.7M
2023-07-28 20.48 20.67 20.37 20.55 14.4M
2023-07-27 20.74 20.76 20.28 20.31 23.3M
2023-07-26 20.61 20.77 20.46 20.74 24.7M
2023-07-25 20.97 20.97 20.56 20.57 21.5M
2023-07-24 20.97 21.23 20.51 20.67 35.6M
2023-07-21 20.84 21.23 20.84 21.09 20.1M
2023-07-20 20.67 20.88 20.60 20.84 13.5M
2023-07-19 21.04 21.04 20.57 20.61 16.2M
2023-07-18 20.91 21.06 20.79 20.98 9.0M
2023-07-17 20.77 20.94 20.63 20.91 10.7M
2023-07-14 20.84 21.17 20.61 20.73 26.2M
2023-07-13 20.80 21.03 20.68 20.87 14.0M
2023-07-12 21.27 21.27 20.58 20.67 24.3M
2023-07-11 21.30 21.31 20.81 21.01 24.7M
2023-07-10 21.73 21.75 21.21 21.31 17.7M
2023-07-07 21.31 21.87 21.31 21.71 23.0M
2023-07-06 21.53 21.55 21.14 21.30 19.1M
2023-07-05 21.73 21.74 21.47 21.62 11.2M
2023-07-04 21.90 21.93 21.66 21.76 7.5M
2023-07-03 21.54 21.95 21.52 21.90 26.0M
2023-06-30 21.90 22.08 21.27 21.47 27.9M
2023-06-29 21.54 21.82 21.39 21.75 16.5M
2023-06-28 21.78 21.82 21.40 21.55 15.4M
2023-06-27 22.24 22.37 21.67 21.82 25.8M
2023-06-26 22.05 22.34 21.93 22.23 16.8M
2023-06-23 22.21 22.23 21.97 22.17 13.4M
2023-06-22 22.44 22.54 22.02 22.17 17.8M
2023-06-21 21.82 22.60 21.79 22.60 27.3M
2023-06-20 21.86 21.93 21.71 21.90 17.0M
2023-06-19 21.54 21.94 21.52 21.91 11.8M
2023-06-16 21.66 21.69 21.41 21.51 30.3M
2023-06-15 21.25 21.84 21.17 21.67 41.8M
2023-06-14 21.21 21.30 20.91 21.24 26.0M
2023-06-13 21.37 21.51 21.03 21.13 26.5M
2023-06-12 20.75 21.47 20.71 21.35 77.0M
2023-06-09 19.74 20.61 19.74 20.61 36.8M
2023-06-07 19.74 19.81 19.65 19.65 22.2M
2023-06-06 19.44 19.92 19.41 19.66 22.9M
2023-06-05 19.25 19.55 19.06 19.43 27.2M
2023-06-02 19.30 19.40 19.07 19.37 20.9M
2023-06-01 19.00 19.10 18.77 18.98 20.2M
2023-05-31 18.98 19.15 18.88 18.93 34.8M
2023-05-30 19.00 19.03 18.75 18.96 36.8M
2023-05-29 18.90 18.90 18.67 18.80 6.6M
2023-05-26 19.19 19.22 18.73 18.83 19.2M
2023-05-25 19.09 19.26 18.94 18.94 23.3M
2023-05-24 18.87 19.08 18.73 18.93 21.8M
2023-05-23 18.44 18.93 18.38 18.87 25.7M
2023-05-22 18.68 18.92 18.42 18.43 16.1M
2023-05-19 18.38 18.71 18.23 18.68 67.7M
2023-05-18 18.28 18.37 18.15 18.32 23.4M
2023-05-17 18.34 18.60 18.21 18.34 34.9M
2023-05-16 18.85 18.98 18.21 18.31 42.8M
2023-05-15 18.87 19.02 18.68 18.85 17.2M
2023-05-12 18.68 18.96 18.62 18.76 24.4M
2023-05-11 18.42 18.93 18.27 18.83 27.0M
2023-05-10 18.24 18.49 18.07 18.45 21.0M
2023-05-09 18.23 18.41 18.10 18.22 19.3M
2023-05-08 18.42 18.57 18.22 18.27 16.1M
2023-05-06 43.30 43.30 43.30 43.30 0.0M
2023-05-05 17.89 18.37 17.89 18.34 14.3M
2023-05-04 17.81 18.01 17.62 17.89 14.7M
2023-05-03 17.84 17.87 17.63 17.69 11.2M
2023-05-02 18.14 18.14 17.70 17.75 25.2M
2023-04-28 18.24 18.37 17.96 18.18 20.7M
2023-04-27 18.10 18.32 18.03 18.12 12.3M
2023-04-26 18.35 18.35 18.03 18.10 23.5M
2023-04-25 18.24 18.38 18.12 18.25 23.6M
2023-04-24 18.42 18.68 18.26 18.42 20.4M
2023-04-20 18.23 18.49 18.12 18.45 20.4M
2023-04-19 18.40 18.46 18.17 18.28 20.9M
2023-04-18 18.47 18.52 18.25 18.50 17.3M
2023-04-17 18.40 18.56 18.25 18.46 24.0M
2023-04-14 18.08 18.45 17.88 18.42 42.1M
2023-04-13 18.09 18.40 17.98 18.11 36.6M
2023-04-12 16.99 18.34 16.97 18.12 127.5M
2023-04-11 16.67 17.02 16.65 16.94 26.5M
2023-04-10 16.69 16.83 16.53 16.56 21.8M
2023-04-06 16.64 16.69 16.48 16.55 13.3M
2023-04-05 16.69 16.83 16.47 16.61 15.5M
2023-04-04 16.50 16.75 16.43 16.66 16.4M
2023-04-03 16.63 16.66 16.21 16.39 17.9M
2023-03-31 16.61 16.76 16.36 16.59 16.8M
2023-03-30 16.52 16.62 16.29 16.55 26.2M
2023-03-29 16.13 16.30 15.97 16.25 14.3M
2023-03-28 15.95 16.15 15.91 16.06 15.8M
2023-03-27 16.11 16.18 15.88 15.95 13.8M
2023-03-24 15.83 16.09 15.71 15.94 15.8M
2023-03-23 16.00 16.18 15.60 15.78 22.4M
2023-03-22 15.92 16.22 15.86 15.96 23.7M
2023-03-21 15.82 16.02 15.81 15.92 17.7M
2023-03-20 15.82 16.15 15.57 15.73 21.0M
2023-03-17 15.95 16.17 15.82 15.82 41.7M
2023-03-16 15.98 16.19 15.82 16.10 25.5M
2023-03-15 15.63 16.03 15.59 15.93 23.1M
2023-03-14 16.08 16.18 15.79 15.91 22.1M
2023-03-13 16.02 16.21 15.88 16.03 18.2M
2023-03-10 16.39 16.41 15.98 16.13 25.8M
2023-03-09 16.78 16.89 16.44 16.44 24.8M
2023-03-08 16.68 16.97 16.63 16.81 26.0M
2023-03-07 16.39 16.72 16.18 16.64 38.6M
2023-03-06 15.91 16.39 15.91 16.27 20.5M
2023-03-03 15.84 16.10 15.69 15.91 33.7M
2023-03-02 16.39 16.42 15.70 15.73 35.0M
2023-03-01 16.94 16.94 16.12 16.39 54.5M
2023-02-28 16.87 17.14 16.77 16.94 33.3M
2023-02-27 17.02 17.12 16.69 16.78 22.5M
2023-02-24 17.38 17.45 16.91 17.01 24.6M
2023-02-23 17.27 17.56 17.18 17.35 48.3M
2023-02-22 17.64 17.64 17.17 17.21 22.3M
2023-02-17 17.45 17.78 17.30 17.65 44.6M
2023-02-16 17.17 17.55 17.05 17.48 43.0M
2023-02-15 17.22 17.38 16.97 17.28 49.1M
2023-02-14 17.43 17.62 17.00 17.13 118.5M
2023-02-13 16.79 16.96 16.50 16.73 32.5M
2023-02-10 16.22 16.74 16.05 16.64 29.8M
2023-02-09 16.46 16.52 16.13 16.32 21.3M
2023-02-08 16.14 16.47 16.04 16.40 44.5M
2023-02-07 16.32 16.35 15.85 16.02 24.9M
2023-02-06 16.10 16.37 15.92 16.25 27.3M
2023-02-03 16.34 16.46 16.03 16.16 24.3M
2023-02-02 16.49 16.96 16.18 16.26 37.0M
2023-02-01 16.80 16.92 16.42 16.57 26.3M
2023-01-31 16.88 16.98 16.66 16.77 29.6M
2023-01-30 16.65 16.86 16.51 16.82 28.5M
2023-01-27 16.87 16.88 16.36 16.56 24.9M
2023-01-26 16.81 17.10 16.72 16.75 26.3M
2023-01-25 16.24 16.89 16.02 16.75 30.5M
2023-01-24 16.39 16.65 16.19 16.31 33.2M
2023-01-23 16.52 17.00 16.13 16.39 58.2M
2023-01-20 16.16 16.61 16.12 16.52 61.3M
2023-01-19 15.66 16.21 15.48 16.12 46.8M
2023-01-18 15.68 16.02 15.62 15.76 46.5M
2023-01-17 14.75 15.54 14.65 15.54 52.1M
2023-01-16 14.70 14.89 14.56 14.68 18.4M
2023-01-13 14.63 14.78 14.40 14.69 20.1M
2023-01-12 14.66 14.78 14.43 14.66 20.2M
2023-01-11 14.55 14.78 14.45 14.76 29.1M
2023-01-10 14.22 14.62 14.15 14.55 19.3M
2023-01-09 14.31 14.45 14.21 14.31 20.0M
2023-01-06 14.28 14.54 14.19 14.45 29.5M
2023-01-05 13.72 14.32 13.63 14.25 33.9M
2023-01-04 13.53 13.71 13.42 13.63 19.5M
2023-01-03 13.71 13.77 13.36 13.45 21.5M
2023-01-02 14.10 14.10 13.56 13.71 23.6M