BM&FBOVESPA Unsponsored BDRX (BDRX)

🏛️ 巴西 →
24,084.46
最后更新: 2025-09-26
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
2021-12-30 15,996.89 15,996.89 15,381.24 15,381.24 0.0M
2021-12-29 15,762.06 15,881.60 15,630.31 15,881.60 0.0M
2021-12-28 15,593.39 15,808.90 15,593.39 15,659.75 0.0M
2021-12-27 15,632.85 15,738.91 15,557.36 15,689.78 0.0M
2021-12-23 15,515.33 15,715.69 15,484.94 15,663.48 0.0M
2021-12-22 15,564.10 15,605.50 15,395.86 15,459.12 0.0M
2021-12-21 15,228.33 15,508.24 15,228.33 15,507.91 0.0M
2021-12-20 15,114.25 15,230.39 14,992.85 15,223.66 0.0M
2021-12-17 15,427.71 15,427.71 15,169.58 15,290.80 0.0M
2021-12-16 15,880.26 15,922.66 15,310.62 15,399.50 0.0M
2021-12-15 15,400.67 15,584.88 15,259.15 15,575.33 0.0M
2021-12-14 15,586.78 15,586.78 15,062.36 15,309.35 0.0M
2021-12-13 15,428.87 15,502.50 15,318.25 15,426.66 0.0M
2021-12-10 15,190.07 15,404.17 15,153.90 15,404.17 0.0M
2021-12-09 15,340.78 15,340.78 15,107.71 15,182.10 0.0M
2021-12-08 15,334.30 15,375.45 15,084.91 15,158.47 0.0M
2021-12-07 15,216.70 15,423.47 15,216.70 15,321.54 0.0M
2021-12-06 14,838.60 15,238.63 14,838.60 15,190.24 0.0M
2021-12-03 15,115.70 15,136.44 14,813.88 14,936.17 0.0M
2021-12-02 15,201.75 15,201.75 14,877.67 15,121.21 0.0M
2021-12-01 15,398.24 15,414.90 15,106.11 15,135.92 0.0M
2021-11-30 15,336.93 15,336.93 15,016.04 15,122.40 0.0M
2021-11-29 15,110.12 15,365.80 15,107.03 15,365.80 0.0M
2021-11-26 15,198.61 15,198.61 14,916.66 15,053.39 0.0M
2021-11-25 15,454.32 15,482.64 15,325.45 15,439.80 0.0M
2021-11-24 15,297.34 15,390.91 15,195.58 15,390.91 0.0M
2021-11-23 15,175.49 15,488.94 15,175.49 15,301.52 0.0M
2021-11-22 15,729.73 15,737.43 15,371.31 15,378.02 0.0M
2021-11-19 15,476.44 15,500.20 15,234.65 15,459.99 0.0M
2021-11-18 15,092.25 15,391.93 15,092.25 15,377.08 0.0M
2021-11-17 15,188.53 15,221.99 15,087.54 15,193.91 0.0M
2021-11-16 15,068.61 15,161.14 14,854.65 15,138.31 0.0M
2021-11-12 14,801.15 14,981.06 14,737.94 14,981.06 0.0M
2021-11-11 15,039.44 15,039.44 14,718.12 14,749.05 0.0M
2021-11-10 15,142.37 15,142.37 14,832.23 14,955.22 0.0M
2021-11-09 15,377.17 15,377.17 14,948.75 15,035.65 0.0M
2021-11-08 15,293.69 15,407.11 15,241.87 15,302.31 0.0M
2021-11-05 15,602.18 15,602.18 15,143.92 15,209.79 0.0M
2021-11-04 15,448.35 15,458.65 15,267.73 15,448.54 0.0M
2021-11-03 15,406.85 15,431.48 15,190.35 15,273.89 0.0M
2021-11-01 15,425.64 15,425.64 15,226.36 15,334.61 0.0M
2021-10-29 15,255.27 15,255.27 15,021.74 15,224.78 0.0M
2021-10-28 14,961.40 15,162.03 14,961.40 15,106.11 0.0M
2021-10-27 14,816.32 14,983.36 14,739.96 14,848.73 0.0M
2021-10-26 15,104.52 15,104.52 14,850.48 14,871.54 0.0M
2021-10-25 15,026.37 15,037.75 14,738.72 14,808.36 0.0M
2021-10-22 15,051.07 15,186.39 14,867.99 14,921.07 0.0M
2021-10-21 14,760.94 15,053.36 14,760.94 15,026.77 0.0M
2021-10-20 14,773.47 14,856.29 14,615.61 14,707.65 0.0M
2021-10-19 14,542.12 14,826.58 14,513.04 14,809.49 0.0M
2021-10-18 14,257.24 14,497.80 14,257.24 14,497.18 0.0M
2021-10-15 14,263.70 14,341.59 14,137.86 14,245.67 0.0M
2021-10-14 14,108.00 14,292.55 14,084.28 14,276.84 0.0M
2021-10-13 14,152.77 14,186.90 13,996.75 14,064.96 0.0M
2021-10-11 14,172.33 14,183.05 14,032.74 14,064.44 0.0M
2021-10-08 14,293.08 14,293.08 14,033.76 14,077.74 0.0M
2021-10-07 13,966.90 14,165.55 13,966.90 14,080.81 0.0M
2021-10-06 13,721.65 13,880.31 13,657.00 13,863.88 0.0M
2021-10-05 13,567.33 13,860.31 13,567.33 13,854.53 0.0M
2021-10-04 13,493.51 13,644.01 13,467.51 13,550.24 0.0M
2021-10-01 13,675.11 13,675.11 13,396.21 13,624.96 0.0M
2021-09-30 13,698.04 13,843.16 13,633.64 13,697.21 0.0M
2021-09-29 13,681.19 13,836.92 13,640.95 13,746.75 0.0M
2021-09-28 13,959.15 13,959.15 13,723.41 13,723.50 0.0M
2021-09-27 13,662.47 13,964.84 13,635.38 13,952.07 0.0M
2021-09-24 13,691.70 13,920.89 13,691.70 13,902.65 0.0M
2021-09-23 13,774.67 13,816.43 13,569.98 13,786.63 0.0M
2021-09-22 13,468.91 13,665.11 13,331.62 13,601.64 0.0M
2021-09-21 13,371.95 13,617.28 13,371.95 13,482.67 0.0M
2021-09-20 13,226.52 13,597.41 13,171.53 13,530.62 0.0M
2021-09-17 13,650.42 13,907.08 13,595.06 13,595.06 0.0M
2021-09-16 13,826.42 13,934.90 13,635.07 13,790.40 0.0M
2021-09-15 13,937.98 13,939.68 13,651.88 13,733.95 0.0M
2021-09-14 13,710.08 13,718.58 13,610.70 13,659.81 0.0M
2021-09-13 13,871.57 13,871.57 13,554.72 13,654.28 0.0M
2021-09-10 13,694.11 13,824.37 13,671.92 13,724.14 0.0M
2021-09-09 14,090.68 14,090.68 13,734.89 13,761.02 0.0M
2021-09-08 13,933.51 14,067.88 13,715.41 14,055.13 0.0M
2021-09-06 13,842.80 13,863.65 13,811.60 13,839.45 0.0M
2021-09-03 13,772.47 13,822.80 13,618.71 13,813.41 0.0M
2021-09-02 13,974.69 13,974.69 13,681.36 13,766.35 0.0M
2021-09-01 14,141.21 14,141.21 13,696.51 13,799.43 0.0M
2021-08-31 13,825.22 13,825.22 13,584.70 13,720.79 0.0M
2021-08-30 13,723.40 13,822.22 13,668.08 13,809.47 0.0M
2021-08-27 13,895.48 13,895.48 13,655.18 13,692.50 0.0M
2021-08-26 13,706.75 13,786.72 13,706.75 13,753.76 0.0M
2021-08-25 13,890.35 13,890.35 13,686.67 13,696.35 0.0M
2021-08-24 13,930.85 13,994.99 13,777.32 13,819.21 0.0M
2021-08-23 14,126.23 14,128.56 13,884.39 14,080.82 0.0M
2021-08-20 13,888.39 14,099.80 13,875.91 13,934.42 0.0M
2021-08-19 13,709.91 13,939.47 13,699.03 13,913.02 0.0M
2021-08-18 13,718.13 13,859.92 13,651.41 13,805.06 0.0M
2021-08-17 13,703.66 13,749.35 13,583.87 13,661.77 0.0M
2021-08-16 13,785.52 13,801.01 13,528.44 13,800.44 0.0M
2021-08-13 13,599.22 13,783.86 13,570.77 13,713.29 0.0M
2021-08-12 13,373.90 13,705.85 13,373.90 13,705.85 0.0M
2021-08-11 13,496.54 13,604.48 13,430.63 13,595.35 0.0M
2021-08-10 13,607.49 13,679.56 13,475.60 13,510.84 0.0M
2021-08-09 13,805.31 13,806.46 13,551.56 13,607.75 0.0M
2021-08-06 13,534.97 13,699.13 13,534.97 13,623.45 0.0M
2021-08-05 13,530.74 13,568.51 13,238.26 13,557.34 0.0M
2021-08-04 13,313.73 13,538.17 13,313.73 13,435.53 0.0M
2021-08-03 13,168.50 13,553.21 13,168.50 13,439.19 0.0M
2021-08-02 13,792.28 13,792.28 13,166.06 13,292.59 0.0M
2021-07-30 13,292.31 13,415.33 13,078.49 13,415.33 0.0M
2021-07-29 13,193.66 13,229.68 13,077.47 13,159.71 0.0M
2021-07-28 13,317.21 13,431.81 13,252.77 13,259.43 0.0M
2021-07-27 13,453.20 13,523.33 13,246.50 13,328.30 0.0M
2021-07-26 13,771.65 13,771.65 13,415.03 13,501.27 0.0M
2021-07-23 13,518.85 13,618.89 13,362.45 13,579.04 0.0M
2021-07-22 13,392.45 13,465.40 13,326.76 13,458.17 0.0M
2021-07-21 13,252.57 13,534.09 13,252.57 13,351.84 0.0M
2021-07-20 13,076.87 13,413.20 13,076.87 13,368.86 0.0M
2021-07-19 13,174.40 13,210.23 13,003.08 13,197.80 0.0M
2021-07-16 13,268.25 13,268.25 13,052.50 13,075.09 0.0M
2021-07-15 13,271.51 13,271.51 13,121.93 13,223.43 0.0M
2021-07-14 13,320.97 13,320.97 13,167.64 13,188.42 0.0M
2021-07-13 13,495.41 13,554.22 13,383.00 13,423.61 0.0M
2021-07-12 13,435.04 13,559.86 13,359.17 13,402.68 0.0M
2021-07-08 13,323.34 13,460.67 13,226.84 13,420.18 0.0M
2021-07-07 13,627.85 13,627.85 13,370.75 13,487.46 0.0M
2021-07-06 13,039.42 13,381.33 13,039.42 13,379.25 0.0M
2021-07-05 12,971.09 13,104.96 12,895.86 13,020.99 0.0M
2021-07-02 12,834.79 13,000.28 12,701.40 12,989.07 0.0M
2021-07-01 12,693.92 12,894.80 12,566.53 12,822.21 0.0M
2021-06-30 12,413.16 12,749.16 12,413.16 12,666.20 0.0M
2021-06-29 12,598.85 12,598.85 12,484.97 12,523.15 0.0M
2021-06-28 12,357.00 12,534.12 12,357.00 12,471.50 0.0M
2021-06-25 12,492.68 12,526.18 12,325.33 12,429.03 0.0M
2021-06-24 12,557.39 12,557.39 12,325.76 12,325.76 0.0M
2021-06-23 12,527.36 12,527.36 12,329.72 12,410.82 0.0M
2021-06-22 12,335.20 12,506.16 12,335.20 12,407.47 0.0M
2021-06-21 12,645.17 12,645.17 12,366.72 12,436.57 0.0M
2021-06-18 12,428.71 12,528.60 12,285.00 12,471.84 0.0M
2021-06-17 12,506.64 12,541.23 12,412.45 12,498.19 0.0M
2021-06-16 12,734.42 12,734.42 12,391.69 12,499.21 0.0M
2021-06-15 12,717.54 12,717.54 12,525.04 12,525.04 0.0M
2021-06-14 12,645.86 12,694.31 12,569.34 12,663.52 0.0M
2021-06-11 12,540.13 12,593.38 12,467.73 12,563.50 0.0M
2021-06-10 12,362.04 12,483.39 12,288.18 12,434.39 0.0M
2021-06-09 12,280.88 12,438.66 12,263.58 12,363.21 0.0M
2021-06-08 12,533.28 12,533.28 12,224.13 12,295.21 0.0M
2021-06-07 12,574.45 12,574.45 12,232.72 12,319.43 0.0M
2021-06-04 12,440.22 12,440.22 12,281.09 12,305.12 0.0M
2021-06-02 12,438.40 12,554.85 12,289.06 12,359.92 0.0M
2021-06-01 12,903.10 12,903.10 12,479.69 12,493.83 0.0M
2021-05-31 12,665.69 12,764.54 12,625.97 12,702.05 0.0M
2021-05-28 12,710.85 12,753.39 12,652.65 12,652.82 0.0M
2021-05-27 12,645.57 12,881.81 12,645.57 12,752.47 0.0M
2021-05-26 12,971.30 12,971.30 12,833.75 12,886.22 0.0M
2021-05-25 13,130.49 13,130.49 12,814.30 12,916.57 0.0M
2021-05-24 12,754.22 12,937.71 12,743.74 12,909.81 0.0M
2021-05-21 12,679.92 12,834.35 12,679.92 12,800.59 0.0M
2021-05-20 12,504.92 12,696.00 12,483.69 12,648.23 0.0M
2021-05-19 12,408.67 12,584.06 12,329.20 12,583.24 0.0M
2021-05-18 12,818.67 12,818.67 12,486.71 12,533.37 0.0M
2021-05-17 12,755.53 12,755.53 12,492.04 12,582.16 0.0M
2021-05-14 12,536.57 12,644.45 12,400.62 12,631.98 0.0M
2021-05-13 12,383.17 12,548.80 12,320.34 12,520.49 0.0M
2021-05-12 12,633.69 12,633.69 12,295.41 12,407.84 0.0M
2021-05-11 12,681.52 12,681.52 12,357.92 12,468.24 0.0M
2021-05-10 12,615.09 12,749.22 12,584.21 12,594.59 0.0M
2021-05-07 12,864.96 12,901.76 12,734.93 12,804.10 0.0M
2021-05-06 12,946.60 12,946.60 12,641.37 12,850.75 0.0M
2021-05-05 13,102.09 13,102.09 12,909.93 12,931.27 0.0M
2021-05-04 13,123.39 13,221.33 12,958.26 13,084.00 0.0M
2021-05-03 13,241.33 13,300.43 13,101.25 13,202.90 0.0M
2021-04-30 13,006.78 13,244.28 12,961.88 13,209.98 0.0M
2021-04-29 13,152.13 13,226.00 13,050.08 13,101.73 0.0M
2021-04-28 13,432.98 13,432.98 13,075.07 13,092.59 0.0M
2021-04-27 13,379.91 13,379.91 13,181.30 13,328.06 0.0M
2021-04-26 13,411.78 13,411.78 13,264.49 13,322.72 0.0M
2021-04-23 13,147.54 13,408.01 13,095.57 13,401.18 0.0M
2021-04-22 13,397.66 13,397.66 13,109.53 13,109.53 0.0M
2021-04-20 13,646.97 13,646.97 13,268.77 13,407.57 0.0M
2021-04-19 13,973.36 13,973.36 13,443.72 13,504.82 0.0M
2021-04-16 13,845.66 13,884.70 13,610.50 13,695.18 0.0M
2021-04-15 13,838.57 13,838.57 13,544.17 13,771.19 0.0M
2021-04-14 14,074.21 14,074.21 13,686.09 13,686.09 0.0M
2021-04-13 13,962.01 13,962.01 13,748.27 13,943.93 0.0M
2021-04-12 13,755.19 13,862.89 13,601.67 13,859.78 0.0M
2021-04-09 13,500.79 13,718.72 13,449.63 13,718.72 0.0M
2021-04-08 13,480.72 13,480.72 13,296.02 13,400.99 0.0M
2021-04-07 13,389.27 13,472.69 13,230.13 13,464.03 0.0M
2021-04-06 13,490.03 13,534.42 13,295.91 13,367.15 0.0M
2021-04-05 13,540.14 13,540.14 13,316.93 13,523.75 0.0M
2021-04-01 13,088.45 13,382.34 13,088.45 13,382.34 0.0M
2021-03-31 13,386.21 13,386.21 13,041.02 13,082.18 0.0M
2021-03-30 13,125.68 13,298.84 13,125.68 13,244.78 0.0M
2021-03-29 13,184.31 13,336.44 13,182.70 13,265.52 0.0M
2021-03-26 12,948.73 13,162.36 12,930.37 13,162.36 0.0M
2021-03-25 12,879.95 12,886.08 12,647.96 12,875.71 0.0M
2021-03-24 12,565.97 12,807.98 12,565.97 12,806.40 0.0M
2021-03-23 12,830.19 12,830.19 12,621.88 12,652.46 0.0M
2021-03-22 12,754.57 12,798.93 12,543.44 12,722.58 0.0M
2021-03-19 12,805.44 12,805.44 12,442.81 12,582.27 0.0M
2021-03-18 12,975.59 12,975.59 12,695.40 12,740.52 0.0M
2021-03-17 13,166.12 13,166.12 12,964.34 13,022.46 0.0M
2021-03-16 12,841.86 13,055.62 12,841.86 13,052.85 0.0M
2021-03-15 12,800.47 13,055.74 12,800.47 13,053.28 0.0M
2021-03-12 12,977.36 12,977.36 12,743.47 12,843.13 0.0M
2021-03-11 13,024.20 13,024.20 12,828.37 12,875.18 0.0M
2021-03-10 13,334.35 13,334.35 12,903.03 12,978.27 0.0M
2021-03-09 12,936.04 13,329.95 12,936.04 13,224.90 0.0M
2021-03-08 13,026.00 13,026.00 12,802.08 12,942.19 0.0M
2021-03-05 12,580.52 12,856.10 12,470.06 12,856.10 0.0M
2021-03-04 12,822.89 12,822.89 12,386.63 12,582.67 0.0M
2021-03-03 13,011.28 13,174.39 12,592.96 12,724.72 0.0M
2021-03-02 13,074.39 13,180.80 12,942.27 12,988.45 0.0M
2021-03-01 12,764.46 13,029.36 12,694.01 13,025.52 0.0M
2021-02-26 12,465.26 12,733.65 12,376.01 12,691.30 0.0M
2021-02-25 12,633.80 12,710.52 12,446.93 12,529.07 0.0M
2021-02-24 12,551.95 12,647.55 12,400.84 12,647.55 0.0M
2021-02-23 12,314.61 12,623.25 12,241.85 12,623.25 0.0M
2021-02-22 12,638.79 12,798.72 12,586.28 12,623.16 0.0M
2021-02-19 12,859.25 12,859.25 12,588.17 12,605.74 0.0M
2021-02-18 12,773.64 12,798.84 12,635.79 12,784.13 0.0M
2021-02-17 12,851.13 12,851.13 12,558.06 12,794.79 0.0M
2021-02-12 12,715.59 12,721.69 12,615.66 12,720.00 0.0M
2021-02-11 12,632.87 12,690.49 12,565.05 12,649.64 0.0M
2021-02-10 12,789.42 12,861.48 12,548.74 12,634.38 0.0M
2021-02-09 12,827.61 12,827.61 12,601.79 12,664.75 0.0M
2021-02-08 12,584.82 12,699.03 12,428.86 12,605.92 0.0M
2021-02-05 12,786.92 12,796.55 12,445.22 12,576.32 0.0M
2021-02-04 12,651.13 12,669.99 12,414.50 12,669.99 0.0M
2021-02-03 12,453.38 12,455.05 12,297.70 12,419.81 0.0M
2021-02-02 12,537.49 12,537.49 12,291.03 12,357.44 0.0M
2021-02-01 12,478.49 12,478.49 12,235.83 12,411.61 0.0M
2021-01-29 12,365.01 12,429.84 12,123.60 12,211.79 0.0M
2021-01-28 12,216.36 12,505.85 12,184.81 12,378.06 0.0M
2021-01-27 12,480.06 12,509.05 12,151.68 12,256.49 0.0M
2021-01-26 12,665.71 12,675.47 12,327.00 12,441.88 0.0M
2021-01-22 12,716.87 12,716.87 12,370.18 12,608.99 0.0M
2021-01-21 12,200.08 12,439.85 12,048.31 12,381.09 0.0M
2021-01-20 12,103.88 12,223.96 12,070.09 12,187.64 0.0M
2021-01-19 11,828.22 12,077.67 11,811.48 12,065.74 0.0M
2021-01-18 11,938.79 11,938.79 11,803.75 11,877.28 0.0M
2021-01-15 11,900.88 11,927.65 11,717.69 11,850.61 0.0M
2021-01-14 12,043.58 12,072.88 11,686.83 11,718.82 0.0M
2021-01-13 11,897.65 12,001.11 11,840.04 11,991.87 0.0M
2021-01-12 12,472.18 12,472.18 11,914.14 11,958.53 0.0M
2021-01-11 12,294.35 12,415.36 12,294.35 12,388.83 0.0M
2021-01-08 12,238.88 12,265.60 12,028.48 12,265.60 0.0M
2021-01-07 11,835.56 12,177.22 11,804.20 12,175.34 0.0M
2021-01-06 11,637.86 11,909.96 11,575.65 11,708.58 0.0M
2021-01-05 11,557.15 11,741.41 11,557.15 11,683.21 0.0M
2021-01-04 11,499.74 11,601.75 11,386.13 11,601.75 0.0M