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
2024-12-30 23.00 23.00 22.72 22.72 0.0M
2024-12-27 24.95 24.95 23.18 23.18 0.0M
2024-12-26 23.90 24.12 23.90 24.02 0.0M
2024-12-23 23.65 23.90 23.44 23.90 0.0M
2024-12-20 23.93 24.03 23.86 23.86 0.0M
2024-12-19 24.38 24.38 24.08 24.22 0.0M
2024-12-18 24.40 24.53 24.36 24.53 0.0M
2024-12-17 24.20 24.96 24.20 24.56 0.0M
2024-12-16 23.66 23.66 23.32 23.42 0.0M
2024-12-13 23.70 23.92 23.68 23.92 0.0M
2024-12-12 23.82 24.34 23.82 24.34 0.0M
2024-12-11 24.36 24.36 24.00 24.10 0.0M
2024-12-10 26.00 26.00 24.90 24.90 0.0M
2024-12-09 25.95 28.60 24.29 28.02 0.0M
2024-12-06 23.18 23.42 23.16 23.16 0.0M
2024-12-05 23.12 23.12 23.08 23.10 0.0M
2024-12-04 23.53 23.53 22.80 23.12 0.0M
2024-12-03 24.32 24.32 22.80 23.29 0.0M
2024-12-02 23.88 24.79 23.88 24.13 0.0M
2024-11-29 23.30 23.60 22.86 23.07 0.0M
2024-11-28 22.00 23.29 22.00 22.70 0.0M
2024-11-27 21.90 23.30 21.86 23.30 0.0M
2024-11-26 21.42 21.42 20.94 21.37 0.0M
2024-11-25 21.25 21.52 21.25 21.30 0.0M
2024-11-22 21.32 21.34 21.10 21.25 0.0M
2024-11-21 21.80 22.40 21.72 21.87 0.0M
2024-11-19 21.68 21.68 21.24 21.32 0.0M
2024-11-18 21.33 22.04 21.33 22.04 0.0M
2024-11-14 23.82 23.82 21.16 21.45 0.0M
2024-11-13 25.00 25.01 24.30 24.68 0.0M
2024-11-12 24.81 25.05 24.21 24.27 0.0M
2024-11-11 26.00 28.10 25.95 28.10 0.0M
2024-11-08 27.01 27.01 25.90 25.90 0.0M
2024-11-07 25.91 28.50 25.91 27.48 0.0M
2024-11-06 26.50 26.50 24.83 25.26 0.0M
2024-11-05 26.76 27.45 26.43 26.82 0.0M
2024-11-04 25.00 26.10 25.00 25.50 0.0M
2024-11-01 25.62 25.80 25.41 25.65 0.0M
2024-10-31 25.90 25.90 25.02 25.65 0.0M
2024-10-30 24.95 25.71 24.95 25.65 0.0M
2024-10-29 25.82 25.90 24.75 25.32 0.0M
2024-10-28 24.32 25.55 24.32 25.30 0.0M
2024-10-25 22.96 24.10 22.96 23.74 0.0M
2024-10-24 23.11 23.11 22.54 22.70 0.0M
2024-10-23 24.89 24.89 23.10 23.10 0.0M
2024-10-22 23.30 24.97 23.08 24.97 0.0M
2024-10-21 22.72 23.08 22.60 22.89 0.0M
2024-10-18 23.62 24.02 23.00 23.04 0.0M
2024-10-17 23.43 23.43 21.65 22.00 0.0M
2024-10-16 23.14 23.44 22.90 23.20 0.0M
2024-10-15 23.32 23.59 22.86 22.88 0.0M
2024-10-14 24.75 25.30 24.18 24.18 0.0M
2024-10-11 24.18 26.00 24.18 25.45 0.0M
2024-10-10 25.32 25.47 24.63 25.02 0.0M
2024-10-09 24.49 26.30 24.49 25.83 0.0M
2024-10-08 25.20 25.74 24.80 25.26 0.0M
2024-10-07 30.09 30.09 27.60 29.10 0.0M
2024-10-04 29.91 30.12 28.75 29.88 0.0M
2024-10-03 31.99 31.99 28.95 29.67 0.0M
2024-10-02 32.00 34.41 31.35 32.34 0.0M
2024-10-01 26.20 29.34 26.20 29.31 0.0M
2024-09-30 27.36 27.50 25.40 25.40 0.0M
2024-09-27 23.24 25.06 23.24 25.00 0.0M
2024-09-26 22.20 23.11 22.12 23.06 0.0M
2024-09-25 19.42 20.06 19.42 20.06 0.0M
2024-09-24 18.78 20.24 18.78 20.24 0.0M
2024-09-23 17.85 18.03 17.85 18.03 0.0M
2024-09-20 17.46 17.58 17.33 17.58 0.0M
2024-09-19 16.87 17.17 16.87 17.17 0.0M
2024-09-17 16.45 16.85 16.45 16.76 0.0M
2024-09-16 16.12 16.22 15.87 16.17 0.0M
2024-09-13 17.19 17.19 16.36 16.36 0.0M
2024-09-12 17.66 17.66 17.18 17.18 0.0M
2024-09-11 17.20 17.78 17.20 17.64 0.0M
2024-09-10 16.95 16.95 16.95 16.95 0.0M
2024-09-09 17.05 17.05 16.63 16.84 0.0M
2024-09-06 17.00 17.00 16.80 16.88 0.0M
2024-09-05 17.31 17.51 17.26 17.26 0.0M
2024-09-04 16.73 17.20 16.73 16.94 0.0M
2024-09-03 16.08 16.73 15.96 16.39 0.0M
2024-08-30 16.62 16.77 16.10 16.11 0.0M
2024-08-29 15.96 16.16 15.96 16.02 0.0M
2024-08-28 15.60 15.60 15.21 15.30 0.0M
2024-08-27 15.85 15.95 15.80 15.80 0.0M
2024-08-26 16.45 16.45 15.31 15.61 0.0M
2024-08-23 15.25 16.50 15.19 16.28 0.0M
2024-08-22 15.93 16.81 14.20 14.50 0.0M
2024-08-21 15.17 15.40 15.00 15.40 0.0M
2024-08-20 15.80 15.80 15.30 15.30 0.0M
2024-08-19 15.18 15.60 15.18 15.48 0.0M
2024-08-16 15.01 15.23 14.79 15.14 0.0M
2024-08-15 14.99 14.99 14.55 14.70 0.0M
2024-08-14 14.77 15.17 14.36 14.36 0.0M
2024-08-13 15.07 15.58 15.07 15.12 0.0M
2024-08-12 15.32 15.32 14.68 14.74 0.0M
2024-08-09 15.93 15.93 15.15 15.32 0.0M
2024-08-08 16.57 16.66 16.06 16.06 0.0M
2024-08-07 17.62 17.65 16.90 16.90 0.0M
2024-08-06 17.86 17.95 17.30 17.68 0.0M
2024-08-05 17.98 18.50 17.20 18.50 0.0M
2024-08-02 17.61 17.80 17.61 17.80 0.0M
2024-08-01 17.50 17.50 17.30 17.42 0.0M
2024-07-31 17.55 17.66 17.12 17.20 0.0M
2024-07-30 16.78 16.78 16.78 16.78 0.0M
2024-07-29 17.13 17.13 17.02 17.02 0.0M
2024-07-26 16.80 17.22 16.80 16.92 0.0M
2024-07-25 16.62 16.67 16.49 16.63 0.0M
2024-07-24 16.80 16.97 16.35 16.35 0.0M
2024-07-23 17.01 17.01 16.45 16.58 0.0M
2024-07-22 17.29 17.35 16.97 16.97 0.0M
2024-07-19 16.76 16.90 16.75 16.90 0.0M
2024-07-18 17.35 17.51 17.35 17.51 0.0M
2024-07-17 17.25 17.25 16.94 17.06 0.0M
2024-07-16 17.44 17.56 17.42 17.54 0.0M
2024-07-15 18.00 18.00 17.26 17.26 0.0M
2024-07-12 18.50 18.50 18.10 18.10 0.0M
2024-07-11 19.01 19.02 18.87 19.01 0.0M
2024-07-10 18.09 18.40 18.09 18.40 0.0M
2024-07-09 18.07 18.60 18.02 18.46 0.0M
2024-07-08 17.54 18.06 17.54 18.06 0.0M
2024-07-05 18.07 18.07 16.96 17.40 0.0M
2024-07-04 17.34 18.07 17.34 18.07 0.0M
2024-07-03 17.50 17.85 17.50 17.85 0.0M
2024-07-02 17.50 17.50 17.50 17.50 0.0M
2024-07-01 17.40 17.54 17.09 17.26 0.0M
2024-06-28 18.00 18.00 17.26 17.30 0.0M
2024-06-27 17.74 17.90 17.60 17.66 0.0M
2024-06-26 18.88 18.88 18.11 18.24 0.0M
2024-06-25 18.54 18.92 18.52 18.88 0.0M
2024-06-24 19.40 19.40 19.25 19.25 0.0M
2024-06-21 18.82 19.74 18.82 19.65 0.0M
2024-06-20 18.89 19.20 18.30 18.67 0.0M
2024-06-19 17.88 18.45 17.88 18.30 0.0M
2024-06-18 16.66 17.80 16.66 17.72 0.0M
2024-06-17 16.22 17.10 16.22 16.97 0.0M
2024-06-14 16.06 16.27 15.72 15.93 0.0M
2024-06-13 16.36 17.40 16.36 16.73 0.0M
2024-06-12 15.25 15.67 15.25 15.67 0.0M
2024-06-11 15.22 15.22 14.86 14.86 0.0M
2024-06-10 15.10 15.31 15.02 15.24 0.0M
2024-06-07 15.34 15.34 14.72 14.72 0.0M
2024-06-06 15.70 15.70 15.56 15.58 0.0M
2024-06-05 15.98 16.18 15.77 16.18 0.0M
2024-06-04 15.80 15.88 15.78 15.88 0.0M
2024-06-03 15.62 15.76 15.22 15.36 0.0M
2024-05-31 14.99 15.24 14.99 15.18 0.0M
2024-05-29 14.21 14.32 14.19 14.20 0.0M
2024-05-28 14.32 14.35 14.23 14.31 0.0M
2024-05-27 14.58 14.58 14.40 14.40 0.0M
2024-05-25 14.58 14.58 14.58 14.58 0.0M
2024-05-24 13.96 14.80 13.96 14.58 0.0M
2024-05-23 15.50 15.66 13.96 14.05 0.0M
2024-05-22 16.07 16.54 16.07 16.22 0.0M
2024-05-21 16.49 16.49 15.68 15.88 0.0M
2024-05-20 16.90 16.90 16.33 16.49 0.0M
2024-05-17 16.80 17.28 16.80 17.10 0.0M
2024-05-16 16.10 16.56 16.10 16.56 0.0M
2024-05-15 16.10 16.10 16.10 16.10 0.0M
2024-05-14 16.34 16.34 15.92 16.10 0.0M
2024-05-13 15.05 16.51 15.05 16.45 0.0M
2024-05-10 14.32 14.40 14.30 14.30 0.0M
2024-05-09 14.56 14.75 14.29 14.38 0.0M
2024-05-08 13.88 13.93 13.88 13.92 0.0M
2024-05-07 14.08 14.18 13.96 14.10 0.0M
2024-05-06 15.14 15.14 14.55 14.96 0.0M
2024-05-03 14.69 15.15 14.69 15.04 0.0M
2024-05-02 13.95 15.23 13.95 14.99 0.0M
2024-04-30 13.25 13.37 13.04 13.12 0.0M
2024-04-29 13.66 13.70 13.66 13.66 0.0M
2024-04-26 13.45 13.62 13.38 13.46 0.0M
2024-04-25 12.87 12.98 12.87 12.98 0.0M
2024-04-24 12.72 13.28 12.72 13.14 0.0M
2024-04-23 11.85 11.89 11.78 11.78 0.0M
2024-04-22 11.76 12.11 11.76 12.11 0.0M
2024-04-19 11.47 11.50 11.41 11.50 0.0M
2024-04-18 11.56 11.61 11.56 11.61 0.0M
2024-04-17 11.62 11.62 11.57 11.57 0.0M
2024-04-16 11.69 11.70 11.46 11.63 0.0M
2024-04-15 11.88 11.88 11.66 11.67 0.0M
2024-04-12 12.25 12.25 11.85 11.85 0.0M
2024-04-11 12.14 12.66 12.12 12.39 0.0M
2024-04-10 11.92 11.92 11.71 11.82 0.0M
2024-04-09 11.42 11.90 11.42 11.90 0.0M
2024-04-08 11.07 11.30 11.07 11.17 0.0M
2024-04-05 10.96 11.04 10.95 11.04 0.0M
2024-04-04 11.51 11.51 11.15 11.15 0.0M
2024-04-03 11.45 11.49 11.40 11.45 0.0M
2024-04-02 11.77 11.90 11.64 11.68 0.0M
2024-04-01 11.42 11.72 11.39 11.40 0.0M
2024-03-28 11.16 11.37 11.16 11.25 0.0M
2024-03-27 10.38 10.99 10.38 10.93 0.0M
2024-03-26 10.84 10.84 10.42 10.42 0.0M
2024-03-25 10.83 10.83 10.70 10.71 0.0M
2024-03-23 10.97 10.97 10.97 10.97 0.0M
2024-03-22 11.03 11.10 10.95 10.97 0.0M
2024-03-21 11.42 11.42 11.11 11.17 0.0M
2024-03-20 12.13 12.29 12.08 12.20 0.0M
2024-03-18 11.98 12.05 11.65 11.80 0.0M
2024-03-15 11.88 11.98 11.80 11.82 0.0M
2024-03-14 12.56 12.56 11.42 11.50 0.0M
2024-03-13 12.90 13.10 12.40 12.53 0.0M
2024-03-12 12.92 13.10 12.56 12.65 0.0M
2024-03-11 11.85 12.74 11.85 12.57 0.0M
2024-03-08 10.53 11.14 10.53 11.11 0.0M
2024-03-07 10.53 10.53 9.86 10.31 0.0M
2024-03-06 10.52 11.03 10.49 10.78 0.0M
2024-03-05 10.19 10.28 10.00 10.21 0.0M
2024-03-04 10.20 10.65 10.08 10.25 0.0M
2024-03-01 9.95 10.11 9.94 10.00 0.0M
2024-02-29 9.59 9.90 9.59 9.62 0.0M
2024-02-28 9.88 9.88 9.59 9.59 0.0M
2024-02-27 10.30 10.30 10.15 10.15 0.0M
2024-02-26 9.91 10.12 9.91 10.07 0.0M
2024-02-23 10.20 10.20 9.91 9.91 0.0M
2024-02-22 10.37 10.37 10.00 10.15 0.0M
2024-02-21 10.28 10.40 10.23 10.23 0.0M
2024-02-20 10.12 10.12 9.88 10.00 0.0M
2024-02-19 10.65 10.65 10.12 10.20 0.0M
2024-02-16 10.12 10.55 10.12 10.53 0.0M
2024-02-15 10.03 10.10 9.98 10.10 0.0M
2024-02-14 9.90 10.00 9.87 10.00 0.0M
2024-02-09 9.61 9.80 9.53 9.80 0.0M
2024-02-08 9.66 9.85 9.58 9.85 0.0M
2024-02-07 9.67 9.70 9.40 9.70 0.0M
2024-02-06 9.52 10.14 9.51 10.14 0.0M
2024-02-05 9.09 9.14 8.93 9.13 0.0M
2024-02-02 9.20 9.20 8.86 8.91 0.0M
2024-02-01 9.07 9.30 9.07 9.20 0.0M
2024-01-31 8.89 9.23 8.74 9.04 0.0M
2024-01-30 9.05 9.05 8.91 8.98 0.0M
2024-01-29 9.59 9.59 9.04 9.18 0.0M
2024-01-26 9.30 9.47 9.24 9.40 0.0M
2024-01-25 9.80 9.80 9.50 9.55 0.0M
2024-01-24 10.34 10.50 9.74 9.85 0.0M
2024-01-23 9.31 10.55 9.31 10.04 0.0M
2024-01-22 8.99 9.18 8.79 9.17 0.0M
2024-01-19 9.50 9.50 9.06 9.27 0.0M
2024-01-18 9.82 9.82 9.56 9.56 0.0M
2024-01-17 9.80 9.80 9.45 9.64 0.0M
2024-01-16 10.40 10.40 9.84 9.84 0.0M
2024-01-15 10.47 10.47 10.47 10.47 0.0M
2024-01-12 10.50 10.50 10.44 10.47 0.0M
2024-01-11 10.52 10.86 10.43 10.51 0.0M
2024-01-10 10.67 10.78 10.52 10.64 0.0M
2024-01-09 10.73 10.75 10.60 10.64 0.0M
2024-01-08 10.52 10.75 10.52 10.75 0.0M
2024-01-05 11.29 11.41 10.85 10.88 0.0M
2024-01-04 11.91 11.91 11.50 11.50 0.0M
2024-01-03 11.45 11.90 11.37 11.81 0.0M
2024-01-02 11.61 11.66 11.42 11.42 0.0M