BBVA DRC (BILB34)

BILB34
🏛️ Brasil →
102.90
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 41.38 41.38 41.38 41.38 0.0M
2023-12-27 41.46 41.46 41.46 41.46 0.0M
2023-12-26 41.72 41.72 41.59 41.59 0.0M
2023-12-22 41.42 41.42 41.42 41.42 0.0M
2023-12-20 41.46 41.61 41.46 41.61 0.0M
2023-12-19 41.87 41.87 41.87 41.87 0.0M
2023-12-18 42.16 42.25 41.84 41.84 0.0M
2023-12-14 42.44 42.87 42.44 42.87 0.0M
2023-12-13 42.82 42.82 42.82 42.82 0.0M
2023-12-12 42.56 42.56 42.56 42.56 0.0M
2023-12-11 42.90 42.90 42.90 42.90 0.0M
2023-12-08 42.37 42.37 42.37 42.37 0.0M
2023-12-07 44.05 44.05 41.97 42.21 0.0M
2023-12-06 44.05 44.05 44.05 44.05 0.0M
2023-12-05 44.01 44.01 44.01 44.01 0.0M
2023-12-04 43.77 43.77 43.77 43.77 0.0M
2023-12-01 43.06 43.06 43.06 43.06 0.0M
2023-11-30 43.20 43.20 43.20 43.20 0.0M
2023-11-28 43.31 43.31 43.31 43.31 0.0M
2023-11-27 42.59 42.59 42.59 42.59 0.0M
2023-11-24 42.33 42.33 42.33 42.33 0.0M
2023-11-22 42.33 42.33 42.33 42.33 0.0M
2023-11-21 41.49 41.49 41.49 41.49 0.0M
2023-11-20 41.80 41.80 41.53 41.53 0.0M
2023-11-17 41.61 41.72 41.61 41.72 0.0M
2023-11-10 39.71 39.71 39.71 39.71 0.0M
2023-11-09 39.52 39.64 39.52 39.52 0.0M
2023-11-08 38.92 38.92 38.92 38.92 0.0M
2023-11-07 38.12 38.20 38.12 38.20 0.0M
2023-10-31 37.40 37.40 37.40 37.40 0.0M
2023-10-25 36.95 36.95 36.95 36.95 0.0M
2023-10-23 38.08 38.08 38.08 38.08 0.0M
2023-10-20 38.24 38.24 38.24 38.24 0.0M
2023-10-18 38.69 38.69 38.69 38.69 0.0M
2023-10-17 39.03 39.03 39.03 39.03 0.0M
2023-10-16 39.11 39.11 39.11 39.11 0.0M
2023-10-10 38.96 39.22 38.84 38.84 0.0M
2023-10-09 38.84 38.84 38.84 38.84 0.0M
2023-10-06 38.84 38.84 38.84 38.84 0.0M
2023-10-04 38.94 38.94 38.01 38.01 0.0M
2023-10-03 38.79 38.79 38.79 38.79 0.0M
2023-10-02 38.28 38.28 37.86 37.86 0.0M
2023-09-29 37.93 37.93 37.53 37.53 0.0M
2023-09-25 35.85 35.85 35.85 35.85 0.0M
2023-09-22 36.41 36.56 36.41 36.56 0.0M
2023-09-21 36.63 36.63 36.63 36.63 0.0M
2023-09-18 34.54 34.73 34.54 34.73 0.0M
2023-09-12 35.25 35.25 35.25 35.25 0.0M
2023-09-11 34.62 34.62 34.62 34.62 0.0M
2023-09-08 34.84 34.84 34.80 34.80 0.0M
2023-09-05 35.74 35.74 35.74 35.74 0.0M
2023-08-31 36.78 36.78 36.78 36.78 0.0M
2023-08-25 35.07 35.27 35.07 35.27 0.0M
2023-08-23 35.03 35.03 34.84 34.84 0.0M
2023-08-22 35.51 35.51 35.29 35.29 0.0M
2023-08-17 36.03 36.03 36.03 36.03 0.0M
2023-08-16 35.55 35.55 35.03 35.03 0.0M
2023-08-15 36.11 36.11 35.92 35.92 0.0M
2023-08-14 35.96 36.11 35.96 36.11 0.0M
2023-08-11 35.81 35.96 35.81 35.96 0.0M
2023-08-10 35.62 35.62 35.62 35.62 0.0M
2023-08-09 34.73 34.73 34.73 34.73 0.0M
2023-08-08 34.32 34.32 34.32 34.32 0.0M
2023-08-07 35.33 35.33 35.33 35.33 0.0M
2023-08-01 34.32 34.39 34.32 34.39 0.0M
2023-07-28 35.89 35.89 35.89 35.89 0.0M
2023-07-26 34.84 34.99 34.84 34.99 0.0M
2023-07-25 34.58 34.58 34.58 34.58 0.0M
2023-07-24 34.99 34.99 34.99 34.99 0.0M
2023-07-21 35.14 35.36 34.95 35.36 0.0M
2023-07-19 35.85 35.85 35.85 35.85 0.0M
2023-07-17 35.85 35.85 35.85 35.85 0.0M
2023-07-14 35.62 35.74 35.62 35.74 0.0M
2023-07-13 35.89 35.89 35.89 35.89 0.0M
2023-07-12 35.10 35.10 35.10 35.10 0.0M
2023-07-11 34.77 35.14 34.77 35.14 0.0M
2023-07-10 33.91 34.47 33.91 34.36 0.0M
2023-07-06 33.91 33.91 33.91 33.91 0.0M
2023-07-05 34.36 34.36 34.02 34.02 0.0M
2023-07-03 34.84 34.84 34.84 34.84 0.0M
2023-06-30 35.03 35.03 35.03 35.03 0.0M
2023-06-29 33.89 34.51 33.89 34.47 0.0M
2023-06-28 33.54 33.58 33.54 33.58 0.0M
2023-06-27 32.49 32.67 32.49 32.67 0.0M
2023-06-23 32.68 32.68 32.18 32.49 0.0M
2023-06-22 33.20 33.20 33.17 33.20 0.0M
2023-06-21 33.43 33.43 32.17 32.17 0.0M
2023-06-20 33.53 33.53 32.89 32.89 0.0M
2023-06-16 33.54 33.54 33.54 33.54 0.0M
2023-06-14 33.33 33.33 32.98 32.98 0.0M
2023-06-13 32.10 32.10 32.10 32.10 0.0M
2023-06-09 32.11 32.11 32.10 32.10 0.0M
2023-05-31 30.85 30.85 30.85 30.85 0.0M
2023-05-30 32.08 32.08 32.08 32.08 0.0M
2023-05-22 32.57 32.57 32.35 32.35 0.0M
2023-05-18 32.08 32.08 32.08 32.08 0.0M
2023-05-16 31.58 31.58 31.40 31.40 0.0M
2023-05-15 31.67 31.67 31.32 31.40 0.0M
2023-05-08 32.39 32.45 32.39 32.45 0.0M
2023-05-06 34.47 34.47 34.47 34.47 0.0M
2023-05-05 32.11 32.11 32.11 32.11 0.0M
2023-05-04 31.67 31.67 31.67 31.67 0.0M
2023-05-03 32.57 32.57 32.35 32.35 0.0M
2023-05-02 33.98 33.98 33.08 33.31 0.0M
2023-04-27 35.59 35.59 35.59 35.59 0.0M
2023-04-24 35.25 35.26 35.00 35.00 0.0M
2023-04-20 34.88 34.88 34.80 34.80 0.0M
2023-04-18 34.39 34.84 34.39 34.84 0.0M
2023-04-17 33.28 33.28 33.28 33.28 0.0M
2023-04-11 33.02 33.02 32.79 32.79 0.0M
2023-04-06 33.63 33.63 33.63 33.63 0.0M
2023-04-05 33.20 33.20 32.87 32.87 0.0M
2023-04-04 33.17 33.17 32.91 32.92 0.0M
2023-04-03 27.79 32.56 27.79 32.02 0.0M
2023-03-31 33.17 33.17 31.97 31.97 0.0M
2023-03-30 33.81 33.81 33.81 33.81 0.0M
2023-03-29 31.91 31.91 31.91 31.91 0.0M
2023-03-28 31.48 31.70 31.48 31.70 0.0M
2023-03-27 31.47 31.83 31.47 31.64 0.0M
2023-03-24 30.70 30.70 30.70 30.70 0.0M
2023-03-23 33.04 33.04 32.85 32.85 0.0M
2023-03-22 33.58 33.58 33.13 33.13 0.0M
2023-03-21 32.86 32.86 32.86 32.86 0.0M
2023-03-20 30.86 31.11 30.86 30.97 0.0M
2023-03-16 30.55 31.00 30.55 31.00 0.0M
2023-03-15 30.26 30.26 30.05 30.09 0.0M
2023-03-14 33.02 33.45 33.02 33.34 0.0M
2023-03-13 32.50 32.58 32.23 32.52 0.0M
2023-03-10 34.20 34.51 34.20 34.49 0.0M
2023-03-09 35.39 35.39 35.39 35.39 0.0M
2023-03-08 35.43 35.43 35.14 35.28 0.0M
2023-03-07 35.56 35.92 35.56 35.92 0.0M
2023-03-06 36.76 36.76 36.54 36.54 0.0M
2023-03-03 36.51 36.51 36.51 36.51 0.0M
2023-03-02 35.88 35.88 35.88 35.88 0.0M
2023-03-01 35.99 36.07 35.56 35.64 0.0M
2023-02-28 36.78 36.78 36.28 36.28 0.0M
2023-02-27 35.21 35.46 34.60 34.60 0.0M
2023-02-24 34.47 34.60 34.47 34.60 0.0M
2023-02-23 34.24 34.24 34.24 34.24 0.0M
2023-02-22 34.24 34.24 34.02 34.02 0.0M
2023-02-17 34.45 34.58 34.45 34.58 0.0M
2023-02-16 35.37 35.37 35.37 35.37 0.0M
2023-02-15 34.32 34.32 34.32 34.32 0.0M
2023-02-14 34.02 34.45 34.02 34.45 0.0M
2023-02-13 33.85 34.02 33.85 34.02 0.0M
2023-02-10 34.06 34.06 33.85 33.85 0.0M
2023-02-09 34.28 34.28 34.28 34.28 0.0M
2023-02-08 33.70 33.70 33.70 33.70 0.0M
2023-02-07 33.58 33.58 33.58 33.58 0.0M
2023-02-06 33.45 33.88 33.45 33.58 0.0M
2023-02-03 34.42 34.42 34.42 34.42 0.0M
2023-02-02 32.81 32.81 32.81 32.81 0.0M
2023-02-01 33.49 33.49 33.49 33.49 0.0M
2023-01-31 32.09 32.09 32.09 32.09 0.0M
2023-01-30 32.02 32.02 31.91 31.91 0.0M
2023-01-27 31.80 31.88 31.59 31.59 0.0M
2023-01-26 31.95 31.95 31.84 31.84 0.0M
2023-01-25 30.98 30.98 30.98 30.98 0.0M
2023-01-24 31.98 31.98 31.98 31.98 0.0M
2023-01-23 32.45 32.45 32.27 32.41 0.0M
2023-01-18 31.59 31.59 31.45 31.45 0.0M
2023-01-11 31.47 31.47 31.41 31.41 0.0M
2023-01-09 31.80 31.80 31.66 31.66 0.0M
2023-01-04 30.86 30.86 30.86 30.86 0.0M
2023-01-03 29.55 29.87 29.55 29.87 0.0M
2023-01-02 28.12 28.12 28.12 28.12 0.0M