Bemobi Mobile Tech (BMOB3)

BMOB3
🏛️ Brasil →
23.52
Última Actualización: 2025-09-29
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
2021-12-30 14.53 15.26 14.40 15.03 0.6M
2021-12-29 14.78 14.80 14.07 14.42 0.6M
2021-12-28 14.51 14.88 14.33 14.69 0.3M
2021-12-27 13.49 14.61 13.49 14.54 1.0M
2021-12-23 13.85 14.02 13.38 13.63 0.8M
2021-12-22 13.89 14.26 13.70 13.97 0.5M
2021-12-21 14.54 14.57 13.55 13.89 0.9M
2021-12-20 14.79 14.81 14.31 14.42 0.7M
2021-12-17 14.52 15.25 14.39 15.20 0.9M
2021-12-16 14.72 15.18 14.57 14.76 0.8M
2021-12-15 14.22 14.74 13.92 14.63 0.5M
2021-12-14 14.42 14.48 13.68 14.22 1.0M
2021-12-13 15.31 15.34 14.27 14.27 0.8M
2021-12-10 14.69 15.08 14.48 15.08 0.5M
2021-12-09 14.68 14.84 14.24 14.50 0.5M
2021-12-08 13.70 14.87 13.41 14.69 1.3M
2021-12-07 13.52 13.98 13.35 13.43 0.9M
2021-12-06 13.20 13.65 13.03 13.34 0.8M
2021-12-03 13.42 14.26 13.29 13.39 1.2M
2021-12-02 13.13 13.64 13.08 13.29 0.8M
2021-12-01 14.58 14.58 12.88 12.98 1.8M
2021-11-30 14.53 14.72 13.82 14.22 2.0M
2021-11-29 14.64 14.98 14.52 14.74 0.5M
2021-11-26 14.66 14.80 14.28 14.53 1.1M
2021-11-25 14.61 15.30 14.56 15.24 0.7M
2021-11-24 14.14 14.65 14.14 14.56 0.4M
2021-11-23 14.79 14.86 13.96 14.32 1.6M
2021-11-22 15.35 15.58 14.68 14.71 1.8M
2021-11-19 15.10 15.81 14.97 15.33 0.6M
2021-11-18 15.18 15.45 14.75 15.11 1.0M
2021-11-17 15.55 15.81 14.44 15.01 1.4M
2021-11-16 15.89 16.16 15.04 15.44 1.7M
2021-11-12 15.40 15.89 15.22 15.80 1.3M
2021-11-11 14.61 15.01 14.43 14.85 1.1M
2021-11-10 13.83 14.75 13.61 14.46 1.4M
2021-11-09 13.83 14.14 13.68 13.83 0.6M
2021-11-08 13.72 14.27 13.50 13.67 0.7M
2021-11-05 13.94 14.07 13.60 13.71 0.7M
2021-11-04 14.24 14.47 13.59 13.76 1.2M
2021-11-03 13.54 14.55 13.20 14.28 1.4M
2021-11-01 12.87 13.77 12.76 13.63 1.0M
2021-10-29 13.48 13.58 12.63 12.73 1.7M
2021-10-28 13.44 13.92 12.97 13.39 1.0M
2021-10-27 13.57 13.95 13.34 13.44 0.9M
2021-10-26 14.01 14.24 13.48 13.49 1.7M
2021-10-25 13.21 14.12 13.21 14.02 2.3M
2021-10-22 12.78 13.44 11.65 13.05 6.2M
2021-10-21 13.33 13.57 12.51 12.61 2.7M
2021-10-20 14.04 14.28 13.47 13.57 2.0M
2021-10-19 14.73 14.87 13.82 14.08 1.8M
2021-10-18 14.93 15.45 14.56 15.00 1.8M
2021-10-15 15.22 15.37 14.91 15.05 0.8M
2021-10-14 15.33 15.62 14.89 15.13 0.5M
2021-10-13 14.99 15.68 14.92 15.17 1.7M
2021-10-11 15.48 15.84 14.98 14.99 0.7M
2021-10-08 15.32 15.97 15.03 15.48 0.6M
2021-10-07 15.13 15.46 14.88 15.18 0.5M
2021-10-06 15.58 15.58 14.41 15.04 1.8M
2021-10-05 16.26 16.27 15.66 15.80 0.4M
2021-10-04 16.65 16.92 15.77 16.04 0.5M
2021-10-01 16.46 16.88 16.39 16.65 0.7M
2021-09-30 16.89 16.91 16.25 16.39 0.5M
2021-09-29 17.09 17.36 16.48 16.59 1.1M
2021-09-28 17.43 17.87 16.79 16.91 1.3M
2021-09-27 17.98 18.25 17.57 17.87 0.7M
2021-09-24 18.17 18.41 17.85 18.11 0.6M
2021-09-23 18.11 18.95 18.11 18.58 0.5M
2021-09-22 18.11 18.50 17.87 18.11 0.7M
2021-09-21 17.82 18.36 17.50 17.85 0.8M
2021-09-20 18.12 18.35 17.12 17.71 1.1M
2021-09-17 19.24 19.25 18.58 18.70 0.7M
2021-09-16 19.33 19.54 18.98 19.25 0.6M
2021-09-15 19.93 19.93 19.27 19.51 0.5M
2021-09-14 20.05 20.45 19.50 19.93 0.8M
2021-09-13 19.44 19.98 19.25 19.92 0.6M
2021-09-10 19.77 20.24 18.95 18.95 1.1M
2021-09-09 19.77 20.09 18.76 19.25 1.9M
2021-09-08 22.22 22.22 20.05 20.05 0.7M
2021-09-06 22.40 22.73 21.97 22.18 0.4M
2021-09-03 22.39 22.93 21.44 22.80 1.9M
2021-09-02 22.67 22.67 21.82 21.82 0.6M
2021-09-01 22.66 23.15 22.22 22.70 0.5M
2021-08-31 23.54 24.02 22.28 22.66 1.7M
2021-08-30 23.62 24.08 23.43 23.60 0.6M
2021-08-27 23.03 24.07 23.03 23.69 0.5M
2021-08-26 23.50 23.77 22.83 23.09 0.7M
2021-08-25 22.35 23.63 22.35 23.43 0.7M
2021-08-24 23.31 23.51 22.03 22.49 1.1M
2021-08-23 20.98 22.84 20.82 22.77 1.3M
2021-08-20 19.73 21.03 19.57 20.77 1.2M
2021-08-19 18.46 20.03 18.45 19.90 1.1M
2021-08-18 19.67 19.76 18.89 19.22 1.8M
2021-08-17 21.72 21.81 19.31 19.67 2.0M
2021-08-16 22.11 22.85 21.13 21.42 1.9M
2021-08-13 22.55 22.70 20.73 21.90 2.0M
2021-08-12 21.31 21.85 20.69 21.42 0.9M
2021-08-11 20.70 21.97 20.53 21.32 1.3M
2021-08-10 20.53 21.13 20.41 20.88 0.7M
2021-08-09 19.81 20.72 19.81 20.52 0.6M
2021-08-06 19.19 20.23 19.18 20.22 0.5M
2021-08-05 19.94 20.42 19.02 19.24 0.9M
2021-08-04 19.77 20.07 19.47 19.74 2.0M
2021-08-03 19.26 19.95 18.40 19.89 1.1M
2021-08-02 18.95 19.43 18.60 19.25 0.9M
2021-07-30 18.77 18.94 18.36 18.66 0.9M
2021-07-29 18.76 19.08 18.42 18.93 0.5M
2021-07-28 19.15 19.60 18.76 18.76 0.7M
2021-07-27 19.73 19.80 18.68 19.15 1.3M
2021-07-26 19.74 19.92 18.88 19.74 1.7M
2021-07-23 19.90 20.43 19.29 19.86 1.3M
2021-07-22 20.87 21.02 19.81 19.81 2.0M
2021-07-21 21.60 21.72 20.29 21.01 0.7M
2021-07-20 21.27 21.96 21.27 21.60 0.3M
2021-07-19 21.69 21.69 20.70 21.44 0.5M
2021-07-16 22.31 22.53 21.71 21.97 0.3M
2021-07-15 23.00 23.05 22.21 22.21 0.4M
2021-07-14 22.90 23.11 22.43 22.83 0.4M
2021-07-13 22.28 22.91 22.04 22.77 0.6M
2021-07-12 22.61 23.13 22.04 22.38 0.6M
2021-07-08 22.11 22.63 21.97 22.41 0.5M
2021-07-07 23.56 23.68 22.39 22.65 1.3M
2021-07-06 24.97 25.08 23.46 23.46 0.8M
2021-07-05 24.33 25.03 24.13 24.83 0.7M
2021-07-02 23.23 24.58 23.04 24.38 1.1M
2021-07-01 23.22 23.45 22.96 23.23 0.8M
2021-06-30 22.69 23.45 22.42 23.15 1.1M
2021-06-29 22.21 22.91 21.83 22.74 1.1M
2021-06-28 21.43 22.33 21.43 22.21 0.8M
2021-06-25 21.92 21.97 21.03 21.44 0.6M
2021-06-24 22.49 22.49 21.66 21.92 1.6M
2021-06-23 21.27 22.30 21.27 22.03 0.7M
2021-06-22 20.93 21.46 20.93 21.27 0.7M
2021-06-21 20.15 20.78 19.85 20.78 0.8M
2021-06-18 20.14 20.37 19.71 19.92 0.5M
2021-06-17 20.14 20.29 19.83 20.12 0.7M
2021-06-16 20.78 21.13 19.69 20.22 0.7M
2021-06-15 21.05 21.28 20.55 20.73 0.5M
2021-06-14 21.37 22.05 20.77 21.01 1.1M
2021-06-11 21.37 21.76 20.96 21.14 0.4M
2021-06-10 22.40 22.71 21.43 21.45 1.1M
2021-06-09 20.34 22.24 20.31 22.21 1.7M
2021-06-08 20.84 21.03 20.14 20.34 0.5M
2021-06-07 21.21 21.21 20.65 20.73 0.8M
2021-06-04 22.00 22.01 20.89 21.03 3.5M
2021-06-02 22.35 22.67 21.48 21.92 1.0M
2021-06-01 23.14 23.23 22.20 22.30 0.8M
2021-05-31 23.00 23.53 22.46 22.98 0.4M
2021-05-28 23.23 23.51 22.75 22.95 0.8M
2021-05-27 22.60 23.35 22.09 23.20 1.8M
2021-05-26 23.39 23.54 22.61 22.71 0.6M
2021-05-25 23.08 23.65 22.55 23.34 0.6M
2021-05-24 22.52 23.24 22.05 22.96 1.0M
2021-05-21 21.50 22.51 21.35 22.29 1.2M
2021-05-20 20.13 21.67 20.13 21.50 1.1M
2021-05-19 19.60 20.47 19.40 20.13 2.3M
2021-05-18 19.43 20.15 19.30 19.81 2.2M
2021-05-17 19.10 19.84 19.10 19.23 2.3M
2021-05-14 18.94 19.94 18.86 19.10 7.0M
2021-05-13 19.28 19.35 18.01 18.60 1.2M
2021-05-12 20.41 20.66 18.89 18.98 1.7M
2021-05-11 20.25 21.29 19.91 20.59 1.0M
2021-05-10 20.76 21.22 20.02 20.10 0.8M
2021-05-07 20.71 20.85 20.43 20.74 0.5M
2021-05-06 20.67 21.20 20.32 20.55 0.4M
2021-05-05 20.33 21.22 20.24 20.58 0.4M
2021-05-04 20.06 20.57 19.63 20.24 0.7M
2021-05-03 19.59 20.39 19.47 20.05 0.7M
2021-04-30 19.25 19.97 19.09 19.56 1.0M
2021-04-29 18.45 19.75 18.22 19.24 1.5M
2021-04-28 18.33 18.92 18.07 18.40 0.7M
2021-04-27 18.29 18.69 17.98 18.31 0.7M
2021-04-26 19.00 19.25 18.17 18.34 1.0M
2021-04-23 20.03 20.12 18.95 18.95 0.8M
2021-04-22 20.67 21.10 19.85 19.88 0.6M
2021-04-20 20.68 21.13 20.07 20.42 0.5M
2021-04-19 20.97 22.03 20.30 20.74 1.2M
2021-04-16 19.41 21.22 19.12 20.69 2.4M
2021-04-15 17.88 19.60 17.63 19.40 1.8M
2021-04-14 17.58 17.85 17.37 17.77 0.9M
2021-04-13 18.12 18.25 17.53 17.53 1.0M
2021-04-12 18.15 18.40 17.73 18.01 0.6M
2021-04-09 18.66 18.76 18.10 18.19 0.6M
2021-04-08 18.02 18.77 18.02 18.77 2.0M
2021-04-07 17.57 17.68 17.24 17.31 0.8M
2021-04-06 17.88 18.04 17.34 17.57 0.7M
2021-04-05 18.66 18.82 17.87 17.88 0.6M
2021-04-01 18.46 19.06 18.33 18.51 0.3M
2021-03-31 18.66 19.25 18.23 18.27 0.7M
2021-03-30 19.15 19.41 17.81 18.56 2.4M
2021-03-29 19.57 19.91 19.25 19.27 0.8M
2021-03-26 19.63 19.81 19.30 19.66 0.7M
2021-03-25 19.45 20.18 19.25 19.61 2.2M
2021-03-24 20.04 20.93 19.47 19.55 1.1M
2021-03-23 19.33 20.16 19.29 19.50 0.9M
2021-03-22 19.69 19.74 19.25 19.50 0.5M
2021-03-19 20.18 20.39 19.32 19.52 1.1M
2021-03-18 21.52 21.52 19.81 19.96 1.2M
2021-03-17 21.55 21.81 21.14 21.62 0.7M
2021-03-16 21.52 22.39 21.52 21.62 1.0M
2021-03-15 21.78 22.17 21.58 21.65 0.4M
2021-03-12 21.77 21.82 21.25 21.78 2.1M
2021-03-11 21.49 21.94 21.19 21.73 1.1M
2021-03-10 21.94 22.30 21.04 21.23 4.3M
2021-03-09 21.78 22.49 21.24 21.72 2.7M
2021-03-08 23.55 23.55 21.67 21.67 1.8M
2021-03-05 25.01 25.31 23.30 23.54 1.4M
2021-03-04 26.06 26.69 24.77 24.89 1.9M
2021-03-03 25.17 26.13 24.20 25.82 1.7M
2021-03-02 25.42 25.91 24.57 24.96 1.2M
2021-03-01 26.65 26.75 25.67 25.67 1.0M
2021-02-26 25.47 26.85 24.44 25.48 2.5M
2021-02-25 26.95 28.14 24.78 24.87 3.8M
2021-02-24 24.74 27.21 24.74 26.27 3.5M
2021-02-23 22.90 24.86 22.74 24.48 3.6M
2021-02-22 21.57 22.85 20.94 22.61 1.3M
2021-02-19 21.36 22.68 20.94 22.11 1.3M
2021-02-18 21.32 21.62 20.58 21.37 1.3M
2021-02-17 21.72 21.86 21.24 21.52 0.9M
2021-02-12 21.97 22.01 21.13 21.92 1.5M
2021-02-11 21.53 22.06 20.19 21.88 5.1M
2021-02-10 28.09 28.14 19.95 21.13 29.3M