Bemobi Mobile Tech SA

BMOB3
🏛️ 巴西 →
23.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 12.91 13.58 12.91 13.58 0.4M
2024-12-27 13.14 13.37 13.14 13.20 0.3M
2024-12-26 13.70 13.70 13.20 13.25 0.4M
2024-12-23 13.89 13.89 13.45 13.50 0.2M
2024-12-20 13.81 14.00 13.45 14.00 0.2M
2024-12-19 13.35 13.74 13.30 13.58 0.1M
2024-12-18 13.99 13.99 13.33 13.33 0.3M
2024-12-17 13.58 14.07 13.58 13.96 0.3M
2024-12-16 13.97 14.13 13.64 13.66 0.2M
2024-12-13 14.30 14.30 13.94 13.98 0.2M
2024-12-12 14.70 14.70 14.08 14.20 0.2M
2024-12-11 14.45 14.59 14.28 14.58 0.3M
2024-12-10 14.33 14.60 14.22 14.34 0.2M
2024-12-09 14.75 14.75 14.31 14.31 0.4M
2024-12-06 14.51 14.64 14.25 14.43 0.4M
2024-12-05 13.97 14.65 13.97 14.52 0.4M
2024-12-04 13.94 14.10 13.83 13.83 0.2M
2024-12-03 13.66 14.07 13.65 14.03 0.3M
2024-12-02 13.93 14.08 13.66 13.66 0.2M
2024-11-29 13.44 13.97 13.21 13.86 0.3M
2024-11-28 13.39 13.64 13.15 13.58 0.6M
2024-11-27 14.11 14.20 13.36 13.36 0.3M
2024-11-26 13.94 14.39 13.92 14.11 0.2M
2024-11-25 13.72 14.11 13.72 13.90 0.2M
2024-11-22 13.78 13.79 13.59 13.68 0.2M
2024-11-21 13.76 13.83 13.57 13.66 0.2M
2024-11-19 13.56 13.78 13.48 13.78 0.2M
2024-11-18 13.71 13.71 13.43 13.70 0.2M
2024-11-14 13.65 13.77 13.48 13.62 0.1M
2024-11-13 13.80 13.80 13.39 13.66 0.3M
2024-11-12 14.16 14.16 13.67 13.67 0.2M
2024-11-11 14.01 14.04 13.67 14.02 0.2M
2024-11-08 13.97 14.04 13.44 13.93 0.6M
2024-11-07 14.39 14.63 13.98 14.06 0.2M
2024-11-06 14.36 14.56 14.21 14.43 0.2M
2024-11-05 14.54 14.75 14.21 14.67 0.2M
2024-11-04 14.09 14.77 14.09 14.70 0.2M
2024-11-01 14.81 14.81 13.80 14.02 0.4M
2024-10-31 14.75 15.06 14.74 14.74 0.2M
2024-10-30 14.51 15.08 14.51 14.93 0.2M
2024-10-29 14.55 14.77 14.43 14.53 0.2M
2024-10-28 14.54 14.75 14.54 14.55 0.1M
2024-10-25 14.65 14.69 14.48 14.52 0.1M
2024-10-24 14.57 14.60 14.30 14.60 0.1M
2024-10-23 14.20 14.58 14.12 14.48 0.2M
2024-10-22 14.20 14.38 14.04 14.30 0.1M
2024-10-21 14.13 14.44 14.13 14.29 0.2M
2024-10-18 14.30 14.38 14.12 14.21 1.0M
2024-10-17 14.17 14.39 13.88 14.26 0.1M
2024-10-16 13.91 14.36 13.86 14.36 0.5M
2024-10-15 13.69 14.06 13.59 13.96 0.2M
2024-10-14 13.78 13.95 13.44 13.83 0.2M
2024-10-11 13.44 13.68 13.30 13.68 0.1M
2024-10-10 13.50 13.57 13.33 13.47 0.1M
2024-10-09 13.76 13.78 13.45 13.52 0.1M
2024-10-08 13.81 13.92 13.64 13.76 0.1M
2024-10-07 13.93 14.40 13.81 13.94 0.3M
2024-10-04 13.68 13.88 13.61 13.86 0.2M
2024-10-03 13.62 13.84 13.51 13.61 0.2M
2024-10-02 13.52 13.91 13.52 13.86 0.1M
2024-10-01 13.17 13.65 13.17 13.51 0.8M
2024-09-30 13.08 13.50 13.08 13.30 0.2M
2024-09-27 13.15 13.35 13.03 13.12 1.1M
2024-09-26 13.42 13.42 13.11 13.14 0.2M
2024-09-25 13.32 13.53 13.17 13.17 0.2M
2024-09-24 13.15 13.48 13.15 13.40 0.2M
2024-09-23 13.18 13.35 13.11 13.15 0.2M
2024-09-20 13.59 13.66 13.34 13.34 0.5M
2024-09-19 13.97 13.97 13.57 13.66 0.2M
2024-09-18 13.87 14.05 13.74 13.98 0.3M
2024-09-17 14.04 14.10 13.79 14.05 0.2M
2024-09-16 14.33 14.33 13.98 14.05 0.1M
2024-09-13 14.20 14.49 14.20 14.31 0.1M
2024-09-12 14.49 14.49 14.15 14.28 0.2M
2024-09-11 14.42 14.55 14.31 14.50 0.1M
2024-09-10 14.59 14.65 14.42 14.42 0.2M
2024-09-09 14.40 14.58 14.28 14.51 0.2M
2024-09-06 14.61 14.89 14.39 14.39 0.2M
2024-09-05 14.78 14.87 14.61 14.71 0.2M
2024-09-04 14.65 14.95 14.65 14.83 0.2M
2024-09-03 14.57 14.96 14.56 14.65 0.3M
2024-09-02 15.23 15.23 14.68 14.80 0.3M
2024-08-30 15.26 15.26 14.96 15.24 0.4M
2024-08-29 15.42 15.45 15.19 15.26 0.2M
2024-08-28 15.28 15.43 15.11 15.41 0.1M
2024-08-27 15.51 15.51 15.27 15.28 0.1M
2024-08-26 15.57 15.68 15.38 15.46 0.2M
2024-08-23 15.30 15.76 15.23 15.58 0.2M
2024-08-22 15.81 15.81 15.15 15.31 0.2M
2024-08-21 15.42 15.82 15.38 15.82 0.2M
2024-08-20 15.11 15.44 15.11 15.42 0.2M
2024-08-19 15.13 15.39 15.06 15.23 0.2M
2024-08-16 15.33 15.45 15.00 15.06 0.2M
2024-08-15 15.39 15.63 15.15 15.29 0.3M
2024-08-14 14.96 15.46 14.95 15.39 0.3M
2024-08-13 14.82 15.33 14.79 14.91 0.3M
2024-08-12 14.86 15.14 14.69 14.82 0.2M
2024-08-09 14.21 14.96 14.21 14.96 0.7M
2024-08-08 14.33 14.37 14.05 14.07 0.2M
2024-08-07 13.69 14.20 13.68 14.20 0.2M
2024-08-06 13.69 13.84 13.62 13.63 0.2M
2024-08-05 13.57 13.76 13.33 13.63 0.2M
2024-08-02 13.96 14.24 13.90 13.93 0.2M
2024-08-01 13.82 14.19 13.82 13.97 0.2M
2024-07-31 13.64 13.92 13.58 13.82 0.2M
2024-07-30 13.73 13.87 13.54 13.58 0.2M
2024-07-29 13.70 13.85 13.67 13.78 0.1M
2024-07-26 13.78 13.93 13.49 13.74 0.1M
2024-07-25 13.52 13.85 13.42 13.85 0.1M
2024-07-24 13.82 13.83 13.52 13.67 1.0M
2024-07-23 14.13 14.20 13.81 13.81 0.1M
2024-07-22 13.95 14.32 13.95 14.26 0.1M
2024-07-19 13.96 14.24 13.84 14.09 0.2M
2024-07-18 14.37 14.37 13.85 13.95 0.3M
2024-07-17 14.41 14.60 14.37 14.41 0.1M
2024-07-16 14.12 14.52 14.12 14.45 0.3M
2024-07-15 14.27 14.32 13.98 14.18 0.2M
2024-07-12 14.25 14.39 14.02 14.11 0.2M
2024-07-11 14.16 14.42 14.15 14.25 0.5M
2024-07-10 13.79 14.34 13.79 14.20 0.6M
2024-07-09 14.09 14.20 13.65 13.75 0.6M
2024-07-08 13.32 13.58 13.31 13.37 0.3M
2024-07-05 13.26 13.46 13.26 13.43 0.3M
2024-07-04 13.10 13.37 13.10 13.34 0.2M
2024-07-03 12.79 13.19 12.79 13.15 0.2M
2024-07-02 12.71 12.89 12.65 12.76 0.3M
2024-07-01 12.94 12.94 12.62 12.69 0.5M
2024-06-28 13.18 13.24 12.94 13.00 0.3M
2024-06-27 13.06 13.33 13.06 13.19 0.3M
2024-06-26 13.23 13.27 13.03 13.11 0.3M
2024-06-25 12.87 13.30 12.87 13.30 0.3M
2024-06-24 12.43 12.95 12.38 12.91 0.4M
2024-06-21 12.26 12.50 12.25 12.44 0.2M
2024-06-20 12.42 12.53 12.33 12.35 0.2M
2024-06-19 12.42 12.42 12.21 12.40 0.1M
2024-06-18 12.39 12.63 12.39 12.43 0.2M
2024-06-17 12.69 12.70 12.41 12.51 0.2M
2024-06-14 12.48 12.82 12.31 12.69 0.7M
2024-06-13 12.46 12.51 12.39 12.48 0.3M
2024-06-12 12.53 12.79 12.37 12.49 0.6M
2024-06-11 12.47 12.52 12.27 12.46 0.6M
2024-06-10 12.43 12.47 12.14 12.37 0.2M
2024-06-07 12.27 12.60 12.27 12.43 0.3M
2024-06-06 12.41 12.55 12.19 12.47 0.5M
2024-06-05 12.29 12.37 12.10 12.27 0.4M
2024-06-04 12.27 12.44 12.05 12.28 0.5M
2024-06-03 12.43 12.43 12.14 12.20 0.4M
2024-05-31 12.51 12.51 12.34 12.43 0.4M
2024-05-29 12.54 12.59 12.37 12.43 0.5M
2024-05-28 12.46 12.61 12.35 12.61 0.3M
2024-05-27 12.38 12.49 12.38 12.46 0.2M
2024-05-25 13.05 13.05 13.05 13.05 0.0M
2024-05-24 12.58 12.58 12.41 12.47 0.3M
2024-05-23 12.40 12.47 12.34 12.46 0.2M
2024-05-22 12.48 12.57 12.35 12.48 0.3M
2024-05-21 12.53 12.58 12.41 12.56 0.3M
2024-05-20 12.54 12.60 12.28 12.46 0.3M
2024-05-17 12.05 12.52 12.05 12.49 1.1M
2024-05-16 12.17 12.24 12.03 12.16 0.3M
2024-05-15 11.94 12.22 11.84 12.15 0.4M
2024-05-14 11.69 11.99 11.68 11.95 0.2M
2024-05-13 11.56 11.83 11.51 11.76 0.5M
2024-05-10 11.53 11.76 11.35 11.62 0.7M
2024-05-09 11.24 11.39 11.20 11.34 0.2M
2024-05-08 11.46 11.53 11.24 11.44 0.5M
2024-05-07 11.42 11.56 11.26 11.46 0.5M
2024-05-06 11.76 11.82 11.41 11.41 0.4M
2024-05-03 11.47 11.78 11.47 11.76 0.5M
2024-05-02 11.18 11.46 11.18 11.42 0.3M
2024-04-30 11.39 11.39 11.09 11.16 0.4M
2024-04-29 11.29 11.45 11.23 11.39 0.3M
2024-04-26 11.30 11.47 11.30 11.35 0.2M
2024-04-25 11.67 11.67 11.19 11.19 0.6M
2024-04-24 11.83 11.84 11.52 11.66 0.4M
2024-04-23 11.92 11.92 11.60 11.84 0.3M
2024-04-22 11.96 11.99 11.78 11.91 0.3M
2024-04-19 11.85 12.08 11.81 11.95 0.3M
2024-04-18 12.13 12.25 11.80 11.90 0.4M
2024-04-17 12.02 12.29 11.99 12.10 0.4M
2024-04-16 11.99 12.28 11.76 12.01 2.0M
2024-04-15 12.33 12.33 11.86 12.01 0.5M
2024-04-12 12.50 12.52 12.23 12.33 0.5M
2024-04-11 12.56 12.67 12.48 12.59 0.2M
2024-04-10 12.86 12.86 12.49 12.57 0.3M
2024-04-09 12.88 13.02 12.71 12.86 0.2M
2024-04-08 12.78 12.95 12.64 12.87 0.3M
2024-04-05 12.68 12.76 12.46 12.74 0.3M
2024-04-04 13.08 13.08 12.74 12.76 0.5M
2024-04-03 13.01 13.01 12.67 12.93 1.0M
2024-04-02 13.10 13.10 12.67 13.00 0.3M
2024-04-01 13.11 13.27 12.98 13.18 1.4M
2024-03-28 13.23 13.23 12.91 13.22 0.4M
2024-03-27 13.07 13.15 13.03 13.14 0.4M
2024-03-26 13.04 13.09 12.93 13.04 0.2M
2024-03-25 13.22 13.22 12.90 13.04 0.1M
2024-03-23 13.73 13.73 13.73 13.73 0.0M
2024-03-22 13.16 13.17 12.93 13.12 0.1M
2024-03-21 13.02 13.29 13.00 13.17 0.5M
2024-03-20 12.78 13.15 12.66 13.06 0.1M
2024-03-19 12.64 12.81 12.55 12.81 0.1M
2024-03-18 12.59 12.82 12.56 12.62 0.2M
2024-03-15 12.99 13.12 12.58 12.58 0.2M
2024-03-14 13.28 13.28 12.95 13.02 0.2M
2024-03-13 13.20 13.29 13.10 13.21 0.1M
2024-03-12 13.14 13.21 13.07 13.21 0.2M
2024-03-11 13.10 13.15 13.03 13.12 0.2M
2024-03-08 13.03 13.20 12.90 13.10 0.1M
2024-03-07 13.08 13.09 12.85 13.05 1.0M
2024-03-06 13.07 13.12 12.90 12.99 0.3M
2024-03-05 12.46 13.29 12.46 12.99 0.4M
2024-03-04 13.03 13.03 12.54 12.54 0.2M
2024-03-01 12.88 13.08 12.85 12.92 0.2M
2024-02-29 13.01 13.05 12.84 12.89 0.2M
2024-02-28 12.90 13.06 12.88 13.02 0.1M
2024-02-27 12.46 13.11 12.46 13.02 0.3M
2024-02-26 12.54 12.59 12.34 12.47 0.2M
2024-02-23 12.61 12.66 12.42 12.57 0.2M
2024-02-22 12.45 12.61 12.29 12.61 0.2M
2024-02-21 12.25 12.48 12.15 12.45 0.2M
2024-02-20 12.03 12.28 11.88 12.25 0.2M
2024-02-19 12.03 12.09 11.86 12.04 0.2M
2024-02-16 11.78 12.04 11.64 12.04 0.2M
2024-02-15 11.79 11.85 11.57 11.78 0.2M
2024-02-14 11.85 11.86 11.63 11.80 0.2M
2024-02-09 11.81 12.03 11.74 11.89 0.2M
2024-02-08 12.18 12.18 11.71 11.81 1.0M
2024-02-07 11.72 12.16 11.69 12.14 0.4M
2024-02-06 11.70 11.93 11.61 11.65 0.4M
2024-02-05 11.71 11.90 11.55 11.72 0.2M
2024-02-02 11.94 12.03 11.72 11.72 0.3M
2024-02-01 11.69 11.95 11.62 11.81 0.2M
2024-01-31 11.77 11.97 11.69 11.69 0.2M
2024-01-30 11.89 11.89 11.63 11.77 0.7M
2024-01-29 11.85 11.93 11.58 11.88 0.2M
2024-01-26 11.97 11.97 11.77 11.82 0.2M
2024-01-25 11.84 11.89 11.73 11.89 0.1M
2024-01-24 11.90 12.06 11.72 11.84 0.2M
2024-01-23 11.87 12.03 11.73 11.90 0.2M
2024-01-22 11.59 11.81 11.48 11.78 0.3M
2024-01-19 11.95 11.96 11.60 11.62 0.3M
2024-01-18 12.25 12.33 11.87 11.95 0.3M
2024-01-17 12.60 12.67 12.21 12.25 0.2M
2024-01-16 12.74 12.77 12.55 12.62 0.2M
2024-01-15 12.81 12.81 12.65 12.75 0.2M
2024-01-12 12.47 12.98 12.47 12.72 0.2M
2024-01-11 12.77 12.77 12.38 12.46 1.0M
2024-01-10 12.88 12.91 12.53 12.79 0.3M
2024-01-09 12.66 12.92 12.41 12.78 0.3M
2024-01-08 12.27 12.69 12.05 12.59 0.2M
2024-01-05 12.49 12.64 12.12 12.28 0.6M
2024-01-04 12.94 12.94 12.49 12.68 0.3M
2024-01-03 12.98 13.05 12.81 12.91 0.3M
2024-01-02 13.39 13.42 12.83 13.05 0.4M