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
2025-09-29 23.40 23.71 23.38 23.52 0.2M
2025-09-26 22.65 23.42 22.65 23.31 0.4M
2025-09-25 23.05 23.16 22.57 22.82 0.2M
2025-09-24 23.06 23.24 22.99 23.06 0.1M
2025-09-23 22.81 23.12 22.73 23.12 0.2M
2025-09-22 22.12 23.00 22.12 22.83 0.2M
2025-09-19 21.96 22.92 21.96 22.52 0.6M
2025-09-18 22.01 22.17 21.74 21.87 0.2M
2025-09-17 21.87 22.14 21.67 22.01 0.3M
2025-09-16 22.00 22.34 21.76 21.81 0.3M
2025-09-15 21.36 22.04 21.21 21.90 0.3M
2025-09-12 21.16 21.37 21.02 21.18 0.2M
2025-09-11 21.07 21.24 20.93 21.11 0.3M
2025-09-10 20.71 21.24 20.71 21.00 0.4M
2025-09-09 20.37 20.89 20.37 20.73 0.3M
2025-09-08 20.58 20.70 20.18 20.47 0.2M
2025-09-05 20.62 20.99 20.47 20.60 0.4M
2025-09-04 20.19 20.80 20.03 20.58 0.8M
2025-09-03 19.54 20.33 19.54 20.12 0.5M
2025-09-02 19.60 19.67 19.27 19.67 0.4M
2025-09-01 19.88 20.04 19.50 19.75 0.4M
2025-08-29 20.03 20.32 19.86 19.90 0.4M
2025-08-28 19.60 20.20 19.60 20.08 0.3M
2025-08-27 19.54 19.77 19.42 19.59 0.3M
2025-08-26 19.54 19.64 19.46 19.60 0.1M
2025-08-25 19.51 19.88 19.51 19.62 0.1M
2025-08-22 19.61 19.95 19.27 19.68 0.3M
2025-08-21 19.93 19.94 19.35 19.44 0.5M
2025-08-20 20.13 20.23 19.74 19.95 0.1M
2025-08-19 20.93 20.94 19.73 19.90 0.3M
2025-08-18 21.14 21.14 20.59 20.68 0.3M
2025-08-15 20.00 21.41 19.46 21.07 1.0M
2025-08-14 20.31 20.31 19.67 19.67 0.2M
2025-08-13 20.19 20.39 19.80 20.25 0.3M
2025-08-12 20.45 20.70 20.22 20.29 0.2M
2025-08-11 20.51 20.54 20.13 20.13 0.1M
2025-08-08 19.85 20.65 19.85 20.40 0.3M
2025-08-07 20.62 20.71 20.20 20.23 0.4M
2025-08-06 19.87 20.61 19.67 20.37 0.4M
2025-08-05 20.07 20.13 19.58 19.58 0.3M
2025-08-04 20.27 20.43 19.76 20.00 0.3M
2025-08-01 20.47 20.83 20.20 20.23 0.5M
2025-07-31 20.32 20.47 20.16 20.39 0.5M
2025-07-30 20.41 20.80 20.12 20.54 0.5M
2025-07-29 20.62 20.83 20.17 20.39 0.6M
2025-07-28 20.23 20.53 20.02 20.37 0.3M
2025-07-25 20.61 20.80 20.36 20.36 0.1M
2025-07-24 20.82 21.01 20.63 20.70 0.1M
2025-07-23 21.23 21.60 21.00 21.12 0.5M
2025-07-22 21.44 21.94 21.27 21.34 0.4M
2025-07-21 21.51 21.67 20.97 21.43 0.3M
2025-07-18 21.88 21.88 21.29 21.60 0.3M
2025-07-17 22.09 22.33 21.73 21.87 0.2M
2025-07-16 22.18 22.42 21.65 22.32 0.3M
2025-07-15 21.71 22.35 21.71 22.18 0.4M
2025-07-14 21.85 22.00 21.45 21.77 0.2M
2025-07-11 22.51 22.69 21.89 21.89 0.3M
2025-07-10 22.63 22.72 21.88 22.50 0.5M
2025-07-09 23.11 23.45 22.62 22.70 1.1M
2025-07-08 22.37 23.29 22.27 23.10 0.7M
2025-07-07 22.15 22.70 22.01 22.64 1.1M
2025-07-04 21.24 22.25 21.24 22.08 0.2M
2025-07-03 20.85 21.76 20.82 21.67 0.4M
2025-07-02 21.05 21.05 20.66 20.81 0.2M
2025-07-01 20.36 21.12 20.36 21.05 0.3M
2025-06-30 19.68 20.77 19.58 20.54 0.5M
2025-06-27 19.43 20.01 19.33 19.69 0.2M
2025-06-26 19.65 20.07 19.57 19.73 0.3M
2025-06-25 19.43 19.66 19.43 19.63 0.1M
2025-06-24 19.74 19.86 19.41 19.56 0.1M
2025-06-23 19.29 19.59 19.22 19.50 0.2M
2025-06-20 19.19 19.70 19.09 19.45 0.3M
2025-06-18 18.95 20.10 18.61 19.20 3.3M
2025-06-17 19.19 19.27 18.98 19.19 0.1M
2025-06-16 19.40 19.54 19.19 19.19 0.1M
2025-06-13 19.64 19.64 19.00 19.10 0.2M
2025-06-12 19.84 19.84 19.13 19.45 1.0M
2025-06-11 20.19 20.19 19.76 19.80 0.2M
2025-06-10 19.88 20.03 19.65 19.86 0.2M
2025-06-09 19.87 20.26 19.50 19.50 0.4M
2025-06-06 19.90 20.37 19.72 20.06 0.4M
2025-06-05 19.61 20.20 19.45 20.04 0.6M
2025-06-04 19.50 19.90 19.39 19.69 0.2M
2025-06-03 18.95 19.57 18.95 19.47 0.3M
2025-06-02 19.00 19.39 18.88 19.10 0.2M
2025-05-30 19.00 19.17 18.74 19.06 0.2M
2025-05-29 18.82 19.41 18.80 19.19 0.2M
2025-05-28 18.89 19.00 18.67 18.88 0.1M
2025-05-27 18.89 19.09 18.72 18.89 0.2M
2025-05-26 19.22 19.22 18.70 18.80 0.1M
2025-05-23 18.79 19.15 18.43 19.15 0.2M
2025-05-22 18.87 19.08 18.83 18.90 0.2M
2025-05-21 19.04 19.04 18.72 18.97 0.1M
2025-05-20 18.84 19.20 18.69 19.02 0.2M
2025-05-19 19.34 19.59 18.91 18.91 0.1M
2025-05-16 19.34 19.77 19.21 19.39 0.3M
2025-05-15 19.74 19.75 19.06 19.37 0.2M
2025-05-14 19.96 20.22 19.54 19.61 0.3M
2025-05-13 19.49 20.00 19.40 19.97 0.3M
2025-05-12 19.43 19.68 19.06 19.49 0.2M
2025-05-09 19.09 19.43 18.90 19.43 0.2M
2025-05-08 19.10 19.31 18.95 19.08 0.2M
2025-05-07 18.53 18.96 18.51 18.84 0.5M
2025-05-06 18.58 18.94 18.36 18.92 0.2M
2025-05-05 18.97 19.19 18.32 18.52 0.2M
2025-05-02 18.87 19.16 18.61 19.10 0.3M
2025-04-30 18.39 18.91 18.21 18.91 0.4M
2025-04-29 18.12 18.57 18.07 18.26 0.3M
2025-04-28 17.72 18.27 17.72 18.06 0.3M
2025-04-25 16.75 17.65 16.75 17.65 0.9M
2025-04-24 16.89 17.01 16.71 16.91 0.5M
2025-04-23 16.92 17.09 16.70 16.75 0.4M
2025-04-22 16.67 16.89 16.55 16.71 0.3M
2025-04-17 17.06 17.52 17.00 17.30 0.3M
2025-04-16 17.03 17.30 17.00 17.00 0.4M
2025-04-15 17.10 17.28 16.98 17.23 0.2M
2025-04-14 17.13 17.31 16.87 17.10 0.4M
2025-04-11 16.90 17.08 16.41 16.86 0.6M
2025-04-10 16.76 16.81 16.55 16.65 0.3M
2025-04-09 16.76 16.99 16.42 16.83 0.4M
2025-04-08 17.41 17.46 16.58 16.58 0.3M
2025-04-07 16.83 17.38 16.71 17.21 0.6M
2025-04-04 17.10 17.66 16.86 17.39 0.5M
2025-04-03 17.10 17.73 17.10 17.70 0.9M
2025-04-02 17.13 17.25 16.88 17.14 0.4M
2025-04-01 17.19 17.29 16.85 17.07 0.4M
2025-03-31 16.70 17.27 16.70 17.15 0.3M
2025-03-28 16.99 17.29 16.77 17.13 0.3M
2025-03-27 16.78 17.31 16.59 17.14 0.4M
2025-03-26 16.54 16.97 16.25 16.71 0.4M
2025-03-25 16.14 16.49 16.14 16.29 0.3M
2025-03-24 16.40 16.43 16.11 16.14 0.3M
2025-03-21 16.40 17.65 16.01 16.41 1.6M
2025-03-20 15.13 15.26 15.00 15.00 0.1M
2025-03-19 14.80 15.13 14.80 15.11 0.2M
2025-03-18 14.99 15.19 14.88 14.95 0.1M
2025-03-17 15.00 15.16 14.88 15.16 0.2M
2025-03-14 14.61 15.06 14.61 15.00 0.2M
2025-03-13 14.56 14.73 14.15 14.61 0.2M
2025-03-12 14.53 14.57 14.22 14.35 0.1M
2025-03-11 14.35 14.51 14.22 14.51 0.2M
2025-03-10 14.42 14.45 14.19 14.36 0.1M
2025-03-07 14.59 14.61 14.15 14.45 0.3M
2025-03-06 14.45 14.85 14.34 14.39 0.2M
2025-03-05 14.34 14.70 14.27 14.55 0.2M
2025-02-28 14.64 14.74 14.16 14.50 0.6M
2025-02-27 14.76 14.91 14.48 14.83 0.2M
2025-02-26 14.71 15.16 14.68 14.76 0.3M
2025-02-25 14.05 14.75 14.05 14.60 0.3M
2025-02-24 14.33 14.53 13.80 14.10 0.2M
2025-02-21 14.40 14.48 14.20 14.36 0.1M
2025-02-20 14.57 14.57 14.27 14.41 0.1M
2025-02-19 14.60 14.71 14.40 14.40 0.1M
2025-02-18 14.69 14.85 14.56 14.70 0.1M
2025-02-17 14.52 14.98 14.52 14.83 0.2M
2025-02-14 14.26 14.83 14.26 14.67 0.3M
2025-02-13 13.93 14.30 13.92 14.25 0.2M
2025-02-12 13.95 14.22 13.93 13.93 0.2M
2025-02-11 13.69 14.22 13.65 14.22 0.2M
2025-02-10 13.66 13.86 13.66 13.72 0.1M
2025-02-07 13.92 13.94 13.60 13.66 0.1M
2025-02-06 13.93 13.95 13.68 13.85 0.1M
2025-02-05 13.58 13.93 13.53 13.78 0.2M
2025-02-04 13.26 13.72 13.24 13.58 0.3M
2025-02-03 13.39 13.49 13.20 13.27 0.2M
2025-01-31 13.89 14.13 13.53 13.54 0.2M
2025-01-30 13.57 14.10 13.49 13.95 0.4M
2025-01-29 13.63 13.74 13.31 13.39 0.4M
2025-01-28 13.40 13.64 13.32 13.64 0.2M
2025-01-27 13.15 13.44 13.09 13.44 0.2M
2025-01-24 13.12 13.28 13.06 13.15 0.2M
2025-01-23 13.34 13.36 13.11 13.12 0.2M
2025-01-22 13.38 13.46 13.30 13.35 0.2M
2025-01-21 13.24 13.37 13.22 13.32 0.2M
2025-01-20 13.31 13.57 13.15 13.30 0.2M
2025-01-17 13.42 13.48 13.19 13.30 0.1M
2025-01-16 13.64 13.64 13.29 13.29 0.2M
2025-01-15 13.31 13.64 13.26 13.64 0.2M
2025-01-14 13.14 13.31 13.12 13.24 0.1M
2025-01-13 13.24 13.38 12.98 13.12 0.2M
2025-01-10 13.37 13.45 13.13 13.30 0.1M
2025-01-09 13.32 13.56 13.23 13.37 0.1M
2025-01-08 13.44 13.56 13.26 13.34 0.2M
2025-01-07 13.50 13.74 13.50 13.57 0.2M
2025-01-06 13.76 13.76 13.21 13.50 0.2M
2025-01-03 13.09 13.26 13.03 13.18 0.3M
2025-01-02 13.36 13.44 13.05 13.09 0.4M