Bilibili DRC SA (B1IL34)

B1IL34
🏛️ Brasil →
30.00
Última Actualización: 2025-10-01
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 48.24 54.32 47.76 53.28 0.0M
2021-12-29 49.86 49.92 47.50 48.83 0.0M
2021-12-28 50.70 50.76 49.50 49.99 0.0M
2021-12-27 51.80 52.63 50.30 50.55 0.0M
2021-12-23 52.62 52.62 51.00 51.95 0.0M
2021-12-22 55.03 55.06 53.09 53.09 0.0M
2021-12-21 51.00 56.64 51.00 56.59 0.0M
2021-12-20 54.50 54.50 49.81 50.26 0.0M
2021-12-17 55.76 57.24 53.99 56.64 0.0M
2021-12-16 58.00 59.56 56.39 56.70 0.0M
2021-12-15 59.00 59.00 55.76 57.54 0.0M
2021-12-14 64.01 64.01 60.00 63.70 0.0M
2021-12-13 66.76 66.76 63.48 63.50 0.0M
2021-12-10 65.73 66.77 64.40 66.77 0.0M
2021-12-09 66.50 67.40 66.26 66.53 0.0M
2021-12-08 67.38 68.35 65.67 66.99 0.0M
2021-12-07 68.10 70.25 66.95 68.43 0.0M
2021-12-06 62.45 64.27 62.01 64.27 0.0M
2021-12-03 62.96 62.96 59.61 62.45 0.0M
2021-12-02 70.64 70.64 65.00 66.29 0.0M
2021-12-01 74.96 74.96 70.85 71.26 0.0M
2021-11-30 74.26 75.17 72.00 72.57 0.0M
2021-11-29 77.25 77.34 74.88 76.22 0.0M
2021-11-26 78.93 78.93 75.00 77.75 0.0M
2021-11-25 78.83 79.00 78.83 79.00 0.0M
2021-11-24 78.11 81.45 78.11 81.04 0.0M
2021-11-23 78.83 78.83 77.13 77.60 0.0M
2021-11-22 74.25 78.24 74.25 77.77 0.0M
2021-11-19 74.62 75.21 73.37 74.25 0.0M
2021-11-18 76.02 77.61 73.53 74.62 0.0M
2021-11-17 95.50 95.83 88.19 89.99 0.0M
2021-11-16 95.00 98.00 95.00 97.74 0.0M
2021-11-12 90.74 94.49 90.74 93.60 0.0M
2021-11-11 92.15 93.05 91.44 91.71 0.0M
2021-11-10 85.65 92.11 85.65 89.31 0.0M
2021-11-09 84.33 84.96 83.57 84.78 0.0M
2021-11-08 85.50 86.84 85.48 85.65 0.0M
2021-11-05 83.33 83.55 81.77 81.77 0.0M
2021-11-04 89.00 91.08 83.22 85.03 0.0M
2021-11-03 89.40 90.09 87.65 88.29 0.0M
2021-11-01 84.15 91.36 84.15 91.36 0.0M
2021-10-29 85.28 85.30 82.44 82.50 0.0M
2021-10-28 83.98 85.28 83.98 85.28 0.0M
2021-10-27 83.59 84.57 83.59 84.57 0.0M
2021-10-26 94.91 94.91 83.56 84.65 0.0M
2021-10-25 90.46 90.83 89.66 89.67 0.0M
2021-10-22 95.00 96.01 91.53 92.16 0.0M
2021-10-21 92.49 94.60 92.40 93.59 0.0M
2021-10-20 90.50 91.60 90.50 91.20 0.0M
2021-10-19 85.20 90.00 85.20 89.13 0.0M
2021-10-18 78.32 84.73 78.32 83.16 0.0M
2021-10-15 76.69 76.69 75.28 76.24 0.0M
2021-10-14 76.30 76.87 75.00 76.87 0.0M
2021-10-13 78.00 78.69 78.00 78.69 0.0M
2021-10-11 80.64 80.64 78.15 78.15 0.0M
2021-10-08 79.26 79.26 77.68 78.53 0.0M
2021-10-07 73.23 78.96 73.23 77.36 0.0M
2021-10-06 69.55 71.53 69.55 71.07 0.0M
2021-10-05 69.33 71.41 69.33 70.35 0.0M
2021-10-04 67.80 67.80 66.43 67.27 0.0M
2021-10-01 69.44 69.75 68.36 69.75 0.0M
2021-09-30 69.44 72.66 69.44 72.66 0.0M
2021-09-29 72.72 72.72 69.83 69.83 0.0M
2021-09-28 73.85 73.85 71.92 72.19 0.0M
2021-09-27 73.20 77.49 73.00 76.93 0.0M
2021-09-24 75.35 76.09 74.82 75.39 0.0M
2021-09-23 77.59 78.70 77.55 78.70 0.0M
2021-09-22 78.36 78.50 76.93 78.22 0.0M
2021-09-21 73.00 75.24 73.00 74.82 0.0M
2021-09-20 75.31 75.61 73.60 74.17 0.0M
2021-09-17 79.44 79.44 77.31 77.60 0.0M
2021-09-16 76.30 76.52 75.53 76.47 0.0M
2021-09-15 81.88 81.88 77.71 79.56 0.0M
2021-09-14 83.02 83.73 82.16 83.23 0.0M
2021-09-13 85.87 85.87 83.01 84.24 0.0M
2021-09-10 88.10 88.58 87.13 88.09 0.0M
2021-09-09 87.48 89.24 86.88 88.01 0.0M
2021-09-08 92.63 92.92 89.28 90.10 0.0M
2021-09-03 88.20 90.27 88.11 89.34 0.0M
2021-09-02 87.92 89.30 85.49 87.39 0.0M
2021-09-01 85.93 90.00 85.19 87.94 0.0M
2021-08-31 77.76 82.51 77.76 82.45 0.0M
2021-08-30 75.46 77.52 73.45 77.13 0.0M
2021-08-27 80.70 80.70 77.74 78.16 0.0M
2021-08-26 81.50 82.73 80.70 81.10 0.0M
2021-08-25 81.09 84.00 81.09 83.04 0.0M
2021-08-24 79.37 82.98 79.37 82.64 0.0M
2021-08-23 73.57 76.78 73.57 75.18 0.0M
2021-08-20 72.17 76.23 71.38 71.38 0.0M
2021-08-19 67.90 71.96 67.90 70.00 0.0M
2021-08-18 72.08 75.23 71.20 73.90 0.0M
2021-08-17 69.58 72.91 69.47 71.40 0.0M
2021-08-16 75.00 75.58 72.60 73.31 0.0M
2021-08-13 82.36 82.36 77.46 77.91 0.0M
2021-08-12 82.76 84.43 82.75 84.36 0.0M
2021-08-11 84.08 84.08 82.23 82.89 0.0M
2021-08-10 88.76 88.76 83.02 83.39 0.0M
2021-08-09 83.41 87.60 80.80 86.48 0.0M
2021-08-06 84.69 84.98 81.09 82.76 0.0M
2021-08-05 83.44 84.55 81.22 83.64 0.0M
2021-08-04 87.75 89.09 85.80 85.80 0.0M
2021-08-03 89.01 89.01 85.49 86.85 0.0M
2021-08-02 90.47 94.90 90.47 93.75 0.0M
2021-07-30 86.13 89.33 84.50 89.33 0.0M
2021-07-29 94.12 94.12 90.00 90.00 0.0M
2021-07-28 86.92 98.38 86.92 95.19 0.0M
2021-07-27 86.97 88.36 82.08 85.55 0.0M
2021-07-26 95.00 95.00 89.00 90.84 0.0M
2021-07-23 105.50 105.50 94.09 98.89 0.0M
2021-07-22 117.15 117.15 112.98 113.00 0.0M
2021-07-21 117.19 121.32 117.19 120.35 0.0M
2021-07-20 115.75 117.48 115.75 117.48 0.0M
2021-07-19 110.26 113.70 110.26 113.70 0.0M
2021-07-16 112.86 112.86 110.60 110.60 0.0M
2021-07-15 114.11 115.15 112.10 112.43 0.0M
2021-07-14 113.70 113.70 110.00 110.00 0.0M
2021-07-13 114.19 115.56 112.69 114.89 0.0M
2021-07-12 107.41 112.78 107.41 110.20 0.0M
2021-07-08 108.00 108.00 103.98 105.27 0.0M
2021-07-07 114.99 114.99 108.00 108.87 0.0M
2021-07-06 117.73 117.73 111.68 114.46 0.0M
2021-07-05 119.36 119.44 119.22 119.22 0.0M
2021-07-02 119.42 120.12 119.42 120.12 0.0M
2021-07-01 122.60 122.65 121.28 122.65 0.0M
2021-06-30 123.13 123.13 121.37 121.37 0.0M
2021-06-29 124.69 124.69 121.33 123.00 0.0M
2021-06-28 124.74 126.50 123.13 125.52 0.0M
2021-06-25 119.00 125.18 119.00 123.80 0.0M
2021-06-24 113.59 119.62 113.59 118.63 0.0M
2021-06-23 113.79 116.38 112.91 112.91 0.0M
2021-06-22 110.42 111.50 109.45 109.45 0.0M
2021-06-21 113.81 115.80 113.16 114.40 0.0M
2021-06-18 117.38 120.12 117.38 119.02 0.0M
2021-06-17 113.82 115.17 113.82 115.00 0.0M
2021-06-16 110.43 113.29 110.30 113.29 0.0M
2021-06-15 114.13 114.13 111.55 111.73 0.0M
2021-06-14 116.15 118.00 116.15 116.71 0.0M
2021-06-11 113.65 114.29 113.56 113.56 0.0M
2021-06-10 111.10 114.00 111.00 113.59 0.0M
2021-06-09 110.41 111.04 108.85 108.85 0.0M
2021-06-08 107.51 110.00 107.51 108.47 0.0M
2021-06-07 106.37 106.37 104.50 105.72 0.0M
2021-06-04 110.60 110.60 107.14 109.00 0.0M
2021-06-02 117.95 117.95 112.49 113.51 0.0M
2021-06-01 112.00 118.04 112.00 116.83 0.0M
2021-05-31 111.95 111.95 110.29 110.29 0.0M
2021-05-28 110.88 112.70 110.88 112.00 0.0M
2021-05-27 108.10 109.56 107.43 109.05 0.0M
2021-05-26 111.00 111.00 109.68 110.11 0.0M
2021-05-25 110.29 110.29 108.88 109.24 0.0M
2021-05-24 109.70 110.30 107.51 107.51 0.0M
2021-05-21 109.60 110.00 109.02 109.70 0.0M
2021-05-20 110.00 112.88 107.70 108.20 0.0M
2021-05-19 105.12 108.72 103.74 108.65 0.0M
2021-05-18 105.20 109.71 104.46 105.25 0.0M
2021-05-17 103.61 105.00 101.66 103.03 0.0M
2021-05-14 94.86 103.00 94.64 101.85 0.0M
2021-05-13 102.78 104.99 90.00 93.15 0.0M
2021-05-12 103.00 103.30 97.89 99.97 0.0M
2021-05-11 95.54 102.48 95.54 102.20 0.0M
2021-05-10 105.00 105.00 97.99 99.02 0.0M
2021-05-07 110.04 110.10 105.41 109.71 0.0M
2021-05-06 110.80 111.51 107.00 108.80 0.0M
2021-05-05 115.99 116.80 112.99 113.00 0.0M
2021-05-04 115.52 115.52 112.94 114.67 0.0M
2021-05-03 118.08 118.08 114.00 114.60 0.0M
2021-04-30 120.85 122.59 120.49 120.49 0.0M
2021-04-29 128.41 128.41 121.49 122.50 0.0M
2021-04-28 131.18 131.18 129.45 129.45 0.0M
2021-04-27 130.00 133.05 130.00 131.55 0.0M
2021-04-26 125.16 129.10 125.16 129.10 0.0M
2021-04-23 122.69 129.11 122.69 128.30 0.0M
2021-04-22 114.79 121.61 114.79 117.75 0.0M
2021-04-20 115.29 115.29 109.00 111.80 0.0M
2021-04-19 119.31 120.35 115.87 117.55 0.0M
2021-04-16 117.53 117.73 115.23 115.85 0.0M
2021-04-15 116.05 116.50 114.90 116.50 0.0M
2021-04-14 120.01 120.01 116.75 118.00 0.0M
2021-04-13 118.44 125.00 116.70 125.00 0.0M
2021-04-12 117.96 118.44 115.01 118.44 0.0M
2021-04-09 119.55 123.69 118.29 123.69 0.0M
2021-04-08 123.60 123.60 121.00 121.00 0.0M
2021-04-07 123.79 123.79 119.94 120.50 0.0M
2021-04-06 125.50 129.00 125.50 128.00 0.0M
2021-04-05 129.50 129.50 123.49 125.50 0.0M
2021-04-01 124.00 133.45 124.00 127.89 0.0M
2021-03-31 121.23 122.60 120.00 121.00 0.0M
2021-03-30 117.50 122.67 116.77 121.23 0.0M
2021-03-29 114.51 120.00 114.39 117.00 0.0M
2021-03-26 109.39 115.23 105.61 115.23 0.0M
2021-03-25 107.49 108.60 102.00 108.60 0.0M
2021-03-24 116.99 116.99 106.00 108.00 0.0M
2021-03-23 116.80 117.55 116.00 117.55 0.0M
2021-03-22 119.42 121.60 117.70 117.70 0.0M
2021-03-19 121.43 121.43 118.76 119.40 0.0M
2021-03-18 123.84 123.90 121.50 121.50 0.0M
2021-03-17 124.99 128.00 118.68 128.00 0.0M
2021-03-16 128.38 133.22 125.81 127.20 0.0M
2021-03-15 125.29 126.55 125.29 126.55 0.0M
2021-03-12 120.61 122.80 120.60 121.01 0.0M
2021-03-11 123.92 128.10 120.38 122.50 0.0M
2021-03-10 127.17 128.95 115.90 117.17 0.0M
2021-03-09 121.54 129.26 121.54 124.44 0.0M
2021-03-08 136.00 136.00 113.50 114.90 0.0M
2021-03-05 141.16 145.10 127.60 136.00 0.0M
2021-03-04 151.31 168.00 138.38 168.00 0.0M
2021-03-03 159.51 166.60 155.00 155.00 0.0M
2021-03-02 160.52 163.00 157.00 157.00 0.0M
2021-03-01 146.50 163.30 146.47 163.30 0.0M
2021-02-26 139.49 147.52 136.91 141.55 0.0M
2021-02-25 148.50 159.00 146.00 147.45 0.0M
2021-02-24 138.86 138.88 130.30 138.10 0.0M
2021-02-23 133.94 141.00 129.24 141.00 0.0M
2021-02-22 151.98 151.98 140.92 141.30 0.0M
2021-02-19 158.80 163.32 154.20 155.05 0.0M
2021-02-18 154.55 156.15 152.28 155.90 0.0M
2021-02-17 165.00 169.49 156.16 169.49 0.0M
2021-02-12 160.40 166.13 157.81 165.00 0.0M
2021-02-11 169.53 169.53 160.40 160.49 0.0M
2021-02-10 148.16 169.38 148.00 167.52 0.0M
2021-02-09 154.30 155.63 150.56 150.80 0.0M
2021-02-08 152.72 155.43 151.90 154.25 0.0M
2021-02-05 154.94 154.94 148.50 149.60 0.0M
2021-02-04 155.68 156.40 153.60 155.30 0.0M
2021-02-03 139.94 145.60 139.69 145.60 0.0M
2021-02-02 135.00 140.24 135.00 140.24 0.0M
2021-02-01 130.36 132.40 128.56 131.25 0.0M
2021-01-29 128.77 128.77 124.75 124.75 0.0M
2021-01-28 127.44 135.15 127.44 130.50 0.0M
2021-01-27 134.31 134.31 129.81 131.53 0.0M
2021-01-26 146.73 146.73 134.38 134.38 0.0M
2021-01-22 132.84 146.44 132.84 146.03 0.0M
2021-01-21 132.09 133.06 132.00 132.76 0.0M
2021-01-20 141.65 145.36 135.90 136.94 0.0M
2021-01-19 133.49 142.41 133.45 137.90 0.0M
2021-01-18 132.00 140.00 132.00 140.00 0.0M
2021-01-15 129.50 132.68 129.50 130.80 0.0M
2021-01-14 136.34 136.34 129.28 129.50 0.0M
2021-01-13 122.64 127.37 121.50 127.19 0.0M
2021-01-12 129.24 130.60 123.30 123.30 0.0M
2021-01-11 127.90 128.53 123.61 124.54 0.0M
2021-01-08 122.16 128.78 122.16 127.90 0.0M
2021-01-07 110.65 120.45 110.65 119.64 0.0M
2021-01-06 107.09 115.23 107.09 112.76 0.0M
2021-01-05 103.26 110.19 103.26 108.26 0.0M
2021-01-04 92.29 98.65 92.29 98.65 0.0M