DocuSign (D1OC34)

D1OC34
🏛️ Brasil →
21.92
Última Actualización: 2025-09-25
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 42.70 43.92 42.29 43.20 0.0M
2021-12-29 42.75 43.60 42.16 43.60 0.0M
2021-12-28 44.28 44.28 42.76 42.98 0.0M
2021-12-27 44.95 45.00 43.63 44.31 0.0M
2021-12-23 43.82 44.80 43.55 44.51 0.0M
2021-12-22 43.76 44.29 43.03 43.52 0.0M
2021-12-21 43.00 44.50 42.60 44.12 0.0M
2021-12-20 43.70 44.58 42.29 42.29 0.0M
2021-12-17 42.02 44.04 41.81 42.01 0.0M
2021-12-16 41.95 42.68 41.39 41.81 0.0M
2021-12-15 42.00 43.36 41.33 42.80 0.0M
2021-12-14 39.55 41.53 38.29 41.16 0.0M
2021-12-13 40.55 41.07 39.60 39.79 0.0M
2021-12-10 41.67 42.50 40.07 40.66 0.0M
2021-12-09 42.61 45.29 41.35 42.00 0.0M
2021-12-08 39.00 42.88 38.54 42.60 0.0M
2021-12-07 41.16 41.76 39.36 39.45 0.0M
2021-12-06 39.08 41.50 37.39 39.01 0.0M
2021-12-03 46.00 46.00 37.42 39.00 0.0M
2021-12-02 65.22 66.26 64.66 65.94 0.0M
2021-12-01 68.45 68.45 66.01 66.01 0.0M
2021-11-30 71.26 71.32 68.71 68.96 0.0M
2021-11-29 69.79 70.92 69.12 70.92 0.0M
2021-11-26 69.00 72.00 69.00 70.29 0.0M
2021-11-25 68.64 68.64 68.64 68.64 0.0M
2021-11-24 66.79 68.05 65.90 67.83 0.0M
2021-11-23 69.30 69.37 66.57 67.20 0.0M
2021-11-22 72.48 72.48 68.59 70.00 0.0M
2021-11-19 74.05 75.96 73.71 73.80 0.0M
2021-11-18 74.76 74.76 72.72 73.43 0.0M
2021-11-17 72.87 74.27 72.87 73.71 0.0M
2021-11-16 71.61 73.78 71.61 73.50 0.0M
2021-11-12 68.74 72.32 68.74 71.00 0.0M
2021-11-11 70.36 70.36 68.67 68.67 0.0M
2021-11-10 74.64 74.96 69.75 70.06 0.0M
2021-11-09 75.84 76.20 74.96 75.28 0.0M
2021-11-08 75.76 76.51 75.76 76.15 0.0M
2021-11-05 76.16 76.16 73.36 74.04 0.0M
2021-11-04 79.04 80.15 79.04 79.58 0.0M
2021-11-03 78.84 79.95 78.55 78.88 0.0M
2021-11-01 78.56 78.80 78.56 78.80 0.0M
2021-10-29 78.54 78.90 77.28 77.88 0.0M
2021-10-28 76.00 77.16 76.00 77.16 0.0M
2021-10-27 77.85 77.95 77.77 77.95 0.0M
2021-10-26 80.09 80.19 77.93 78.21 0.0M
2021-10-25 77.68 78.00 76.80 77.34 0.0M
2021-10-22 79.40 80.00 77.11 77.32 0.0M
2021-10-21 77.49 79.40 77.49 79.32 0.0M
2021-10-20 76.50 76.50 75.13 75.13 0.0M
2021-10-19 75.00 77.20 75.00 76.58 0.0M
2021-10-18 72.65 73.88 72.45 73.88 0.0M
2021-10-15 71.41 71.41 70.66 71.13 0.0M
2021-10-14 71.41 71.41 71.41 71.41 0.0M
2021-10-13 71.48 72.18 71.40 71.40 0.0M
2021-10-11 72.96 72.96 72.93 72.93 0.0M
2021-10-08 72.91 72.91 72.69 72.69 0.0M
2021-10-07 73.49 74.72 73.49 73.80 0.0M
2021-10-06 70.42 73.00 70.42 72.79 0.0M
2021-10-05 67.37 70.00 67.37 70.00 0.0M
2021-10-04 68.81 68.81 66.00 66.79 0.0M
2021-10-01 68.71 68.85 68.50 68.75 0.0M
2021-09-30 69.53 70.21 69.53 70.15 0.0M
2021-09-29 70.07 70.37 69.40 69.50 0.0M
2021-09-28 69.79 70.28 68.67 70.28 0.0M
2021-09-27 70.48 71.45 70.48 71.45 0.0M
2021-09-24 72.00 72.36 72.00 72.30 0.0M
2021-09-23 72.28 73.02 72.28 72.73 0.0M
2021-09-22 71.33 72.31 71.02 72.28 0.0M
2021-09-21 71.33 71.93 70.85 71.27 0.0M
2021-09-20 72.79 72.80 71.69 71.74 0.0M
2021-09-17 74.00 74.00 72.77 72.84 0.0M
2021-09-16 72.50 72.66 71.88 72.66 0.0M
2021-09-15 70.54 71.82 69.77 71.40 0.0M
2021-09-14 70.89 70.97 70.29 70.54 0.0M
2021-09-13 72.03 72.03 70.53 70.84 0.0M
2021-09-10 73.31 73.31 72.66 72.66 0.0M
2021-09-09 74.51 74.51 73.31 73.31 0.0M
2021-09-08 75.99 76.80 74.51 74.58 0.0M
2021-09-06 80.66 81.41 80.66 81.41 0.0M
2021-09-03 77.12 81.45 77.12 80.66 0.1M
2021-09-02 75.92 76.24 75.92 76.16 0.0M
2021-09-01 76.80 76.80 76.58 76.64 0.0M
2021-08-31 76.87 77.36 75.35 75.36 0.0M
2021-08-30 78.90 79.10 78.64 78.64 0.0M
2021-08-27 78.60 78.60 78.23 78.33 0.0M
2021-08-26 78.78 79.50 77.45 77.48 0.0M
2021-08-25 77.14 78.35 77.14 77.85 0.0M
2021-08-24 77.45 77.45 77.07 77.25 0.0M
2021-08-23 76.96 79.24 76.64 77.85 0.0M
2021-08-20 77.92 78.90 77.18 77.18 0.0M
2021-08-19 77.30 78.25 77.30 77.61 0.0M
2021-08-18 75.72 76.69 75.36 76.66 0.0M
2021-08-17 75.12 75.12 75.12 75.12 0.0M
2021-08-16 74.95 75.80 74.95 75.80 0.0M
2021-08-13 78.23 78.27 77.20 77.28 0.0M
2021-08-12 77.28 78.01 76.97 77.36 0.0M
2021-08-11 78.75 78.75 76.57 76.57 0.0M
2021-08-10 82.50 82.50 78.00 78.00 0.0M
2021-08-09 78.63 80.01 78.63 79.93 0.0M
2021-08-06 79.76 79.76 79.21 79.59 0.0M
2021-08-05 78.30 79.77 78.15 79.73 0.0M
2021-08-04 76.16 78.30 76.16 78.30 0.0M
2021-08-03 77.80 78.10 75.47 75.84 0.0M
2021-08-02 77.20 77.20 74.54 76.43 0.0M
2021-07-30 77.12 77.69 77.12 77.69 0.0M
2021-07-29 77.11 78.08 76.08 76.18 0.0M
2021-07-28 78.75 78.76 78.08 78.08 0.0M
2021-07-27 78.51 78.55 76.70 78.20 0.0M
2021-07-26 79.59 79.59 79.28 79.43 0.0M
2021-07-23 79.76 80.37 78.97 80.24 0.0M
2021-07-22 80.00 80.32 79.83 79.92 0.0M
2021-07-21 78.60 79.13 78.25 78.70 0.0M
2021-07-20 76.63 79.76 76.40 79.09 0.0M
2021-07-19 72.25 76.65 72.25 76.23 0.0M
2021-07-16 71.40 72.25 70.91 72.21 0.0M
2021-07-15 69.15 70.91 69.15 70.00 0.0M
2021-07-14 72.52 72.58 69.70 69.70 0.0M
2021-07-13 76.00 76.00 73.40 73.45 0.0M
2021-07-12 76.00 77.68 74.41 74.41 0.0M
2021-07-08 73.77 76.32 73.72 76.00 0.0M
2021-07-07 75.69 77.32 75.32 75.59 0.0M
2021-07-06 71.16 76.00 71.16 75.52 0.0M
2021-07-05 70.71 70.71 69.71 69.72 0.0M
2021-07-02 70.44 71.04 69.92 70.44 0.0M
2021-07-01 69.12 70.31 69.12 70.17 0.0M
2021-06-30 70.25 71.20 69.55 69.55 0.0M
2021-06-29 69.82 70.22 69.64 69.66 0.0M
2021-06-28 69.02 70.55 68.98 70.10 0.0M
2021-06-25 68.15 69.11 68.15 69.11 0.0M
2021-06-24 68.36 69.17 67.88 67.88 0.0M
2021-06-23 68.50 68.95 68.03 68.39 0.0M
2021-06-22 67.96 70.00 67.96 68.80 0.0M
2021-06-21 67.62 68.85 65.48 67.64 0.0M
2021-06-18 64.67 69.99 64.67 69.55 0.0M
2021-06-17 63.60 65.74 62.34 65.45 0.0M
2021-06-16 63.50 64.30 62.78 63.58 0.0M
2021-06-15 65.34 65.34 62.87 63.28 0.0M
2021-06-14 64.60 66.12 64.21 65.34 0.0M
2021-06-11 62.28 64.60 62.03 64.60 0.0M
2021-06-10 60.30 61.68 60.10 61.50 0.0M
2021-06-09 61.01 61.03 60.28 60.33 0.0M
2021-06-08 61.08 62.29 60.80 61.00 0.0M
2021-06-07 58.37 61.72 58.37 60.84 0.0M
2021-06-04 52.40 58.86 52.40 58.86 0.0M
2021-06-02 51.85 52.15 50.55 50.91 0.0M
2021-06-01 52.65 52.65 50.75 51.85 0.0M
2021-05-31 52.50 53.35 51.93 52.62 0.0M
2021-05-28 52.50 53.34 52.50 52.95 0.0M
2021-05-27 51.99 52.46 51.10 51.83 0.0M
2021-05-26 53.12 53.12 52.27 52.27 0.0M
2021-05-25 52.00 52.11 51.75 52.02 0.0M
2021-05-24 51.80 52.30 51.60 51.60 0.0M
2021-05-21 52.35 52.35 51.74 51.75 0.0M
2021-05-20 51.00 52.00 51.00 51.50 0.0M
2021-05-19 50.30 50.30 49.87 49.87 0.0M
2021-05-18 49.20 50.51 48.95 49.25 0.0M
2021-05-17 49.00 49.00 48.29 48.36 0.0M
2021-05-14 48.31 49.44 47.91 49.44 0.0M
2021-05-13 49.90 49.90 47.94 48.31 0.0M
2021-05-12 50.55 50.60 48.65 49.90 0.0M
2021-05-11 49.39 51.25 47.80 51.25 0.0M
2021-05-10 50.05 50.34 49.65 49.68 0.0M
2021-05-07 51.36 52.50 50.93 51.12 0.0M
2021-05-06 52.19 52.19 49.89 50.30 0.0M
2021-05-05 55.70 55.70 50.01 50.01 0.0M
2021-05-04 57.79 57.79 55.08 55.46 0.0M
2021-05-03 59.98 60.00 57.87 58.80 0.0M
2021-04-30 59.50 61.53 59.50 61.35 0.0M
2021-04-29 61.62 61.62 59.79 60.70 0.0M
2021-04-28 62.52 63.50 62.00 62.35 0.0M
2021-04-27 63.95 63.95 62.52 63.25 0.0M
2021-04-26 62.10 64.99 62.10 64.99 0.0M
2021-04-23 61.40 62.80 61.34 62.80 0.0M
2021-04-22 60.72 62.16 60.20 60.55 0.0M
2021-04-20 61.65 62.22 60.53 61.50 0.0M
2021-04-19 64.90 64.90 61.85 61.85 0.0M
2021-04-16 66.00 66.30 64.56 66.00 0.0M
2021-04-15 65.00 65.65 64.00 65.65 0.0M
2021-04-14 64.40 64.90 64.10 64.90 0.0M
2021-04-13 61.30 65.50 61.30 64.89 0.0M
2021-04-12 59.40 61.40 59.40 61.30 0.0M
2021-04-09 58.72 60.55 58.55 60.55 0.0M
2021-04-08 58.29 59.37 58.29 59.08 0.0M
2021-04-07 57.19 58.15 57.19 58.15 0.0M
2021-04-06 58.20 58.42 57.63 57.63 0.0M
2021-04-05 56.01 59.16 56.01 58.15 0.0M
2021-04-01 58.72 59.94 58.40 58.68 0.0M
2021-03-31 57.23 58.05 56.71 57.51 0.0M
2021-03-30 56.30 56.92 55.80 56.70 0.0M
2021-03-29 58.29 58.45 56.31 58.45 0.0M
2021-03-26 57.93 57.93 56.12 57.60 0.0M
2021-03-25 55.50 57.20 54.80 56.89 0.0M
2021-03-24 57.35 58.20 55.60 55.95 0.0M
2021-03-23 56.93 57.55 56.70 57.45 0.0M
2021-03-22 57.01 57.62 56.54 57.62 0.0M
2021-03-19 57.10 57.10 55.25 57.01 0.0M
2021-03-18 57.90 58.21 57.00 57.20 0.0M
2021-03-17 60.00 60.29 58.10 59.65 0.0M
2021-03-16 61.84 63.00 59.28 63.00 0.0M
2021-03-15 59.00 62.20 59.00 62.20 0.0M
2021-03-12 61.70 61.70 57.84 58.50 0.0M
2021-03-11 61.24 62.50 60.61 62.50 0.0M
2021-03-10 62.00 62.65 59.87 60.00 0.0M
2021-03-09 58.37 63.00 58.04 63.00 0.0M
2021-03-08 57.50 59.30 55.74 56.20 0.0M
2021-03-05 63.00 63.00 54.14 58.00 0.0M
2021-03-04 62.02 69.41 58.83 69.41 0.0M
2021-03-03 65.70 65.70 61.00 62.00 0.0M
2021-03-02 68.95 69.86 65.70 66.00 0.0M
2021-03-01 65.00 67.75 64.96 67.75 0.0M
2021-02-26 61.86 63.89 61.44 63.45 0.0M
2021-02-25 65.78 65.78 61.80 62.77 0.0M
2021-02-24 66.80 67.56 63.90 65.00 0.0M
2021-02-23 66.45 66.80 61.00 66.80 0.0M
2021-02-22 72.00 72.00 65.76 66.45 0.0M
2021-02-19 71.93 72.20 71.32 71.72 0.0M
2021-02-18 70.00 71.36 67.98 71.31 0.0M
2021-02-17 68.13 70.00 67.77 70.00 0.0M
2021-02-12 69.24 70.99 68.42 70.99 0.0M
2021-02-11 69.09 69.11 68.47 69.11 0.0M
2021-02-10 69.33 70.16 67.71 68.90 0.0M
2021-02-09 66.81 70.98 66.81 70.98 0.0M
2021-02-08 68.00 68.60 66.75 66.75 0.0M
2021-02-05 67.00 67.42 65.95 67.42 0.0M
2021-02-04 64.05 67.00 64.05 67.00 0.0M
2021-02-03 64.05 65.10 63.15 63.45 0.0M
2021-02-02 62.33 64.85 62.33 64.05 0.0M
2021-02-01 63.33 63.90 61.76 62.59 0.0M
2021-01-29 63.65 64.35 62.92 64.10 0.0M
2021-01-28 61.65 64.55 61.30 63.95 0.0M
2021-01-27 61.80 62.60 60.60 61.55 0.0M
2021-01-26 69.74 69.74 62.85 63.15 0.0M
2021-01-22 68.36 70.40 68.25 69.74 0.0M
2021-01-21 68.19 68.99 67.86 68.00 0.0M
2021-01-20 69.20 69.70 67.51 67.51 0.0M
2021-01-19 66.60 69.40 66.30 68.35 0.0M
2021-01-18 65.85 75.06 65.85 72.20 0.0M
2021-01-15 67.05 67.05 65.26 65.85 0.0M
2021-01-14 67.84 67.84 64.75 65.26 0.0M
2021-01-13 69.10 69.10 68.44 68.60 0.0M
2021-01-12 70.36 70.80 67.56 69.55 0.0M
2021-01-11 66.00 66.84 66.00 66.30 0.0M
2021-01-08 64.30 66.44 64.30 66.21 0.0M
2021-01-07 61.00 64.55 61.00 64.16 0.0M
2021-01-06 61.64 61.64 58.99 59.76 0.0M
2021-01-05 60.10 62.00 56.37 56.37 0.0M
2021-01-04 59.20 59.20 56.00 57.55 0.0M