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
2023-12-28 14,093.06 14,122.28 13,980.02 13,980.38 0.0M
2023-12-27 13,901.25 13,995.21 13,901.25 13,962.92 0.0M
2023-12-26 13,771.17 13,984.86 13,766.21 13,920.40 0.0M
2023-12-22 13,997.96 14,093.25 13,937.45 13,983.15 0.0M
2023-12-21 14,067.03 14,085.19 13,938.54 14,029.52 0.0M
2023-12-20 14,091.87 14,274.24 14,000.93 14,019.19 0.0M
2023-12-19 14,042.16 14,042.16 13,970.05 14,034.59 0.0M
2023-12-18 14,125.19 14,162.48 14,047.71 14,076.08 0.0M
2023-12-15 14,031.44 14,094.70 13,971.04 14,059.07 0.0M
2023-12-14 13,781.78 13,977.89 13,780.68 13,941.04 0.0M
2023-12-13 13,876.51 13,958.78 13,869.58 13,899.37 0.0M
2023-12-12 13,833.20 13,931.14 13,745.12 13,887.59 0.0M
2023-12-11 13,806.19 13,922.69 13,706.50 13,778.82 0.0M
2023-12-08 13,569.07 13,779.38 13,545.93 13,767.83 0.0M
2023-12-07 13,391.92 13,665.42 13,383.95 13,636.73 0.0M
2023-12-06 13,602.03 13,653.89 13,473.07 13,475.08 0.0M
2023-12-05 13,601.45 13,750.06 13,552.32 13,610.73 0.0M
2023-12-04 13,621.25 13,647.56 13,492.04 13,619.57 0.0M
2023-12-01 13,300.42 13,652.41 13,285.34 13,539.59 0.0M
2023-11-30 13,543.72 13,738.05 13,508.96 13,594.04 0.0M
2023-11-29 13,491.49 13,683.81 13,491.49 13,591.95 0.0M
2023-11-28 13,389.91 13,585.46 13,389.91 13,528.97 0.0M
2023-11-27 13,575.12 13,654.12 13,463.11 13,585.94 0.0M
2023-11-24 13,565.97 13,613.99 13,547.47 13,573.27 0.0M
2023-11-23 13,633.97 13,647.85 13,564.85 13,608.00 0.0M
2023-11-22 13,698.83 13,710.09 13,530.49 13,645.55 0.0M
2023-11-21 13,591.37 13,604.24 13,443.37 13,546.12 0.0M
2023-11-20 13,546.53 13,546.53 13,395.94 13,492.60 0.0M
2023-11-17 13,308.75 13,528.12 13,301.91 13,485.85 0.0M
2023-11-16 13,401.69 13,408.86 13,256.91 13,390.68 0.0M
2023-11-14 13,183.67 13,416.73 13,141.27 13,412.29 0.0M
2023-11-13 13,364.91 13,387.64 13,204.57 13,208.27 0.0M
2023-11-10 13,103.72 13,278.89 13,089.19 13,262.77 0.0M
2023-11-09 13,090.16 13,181.22 13,065.92 13,096.99 0.0M
2023-11-08 13,054.59 13,169.82 13,039.87 13,149.98 0.0M
2023-11-07 12,992.92 13,063.13 12,915.08 13,014.04 0.0M
2023-11-06 12,895.46 13,045.77 12,843.53 12,974.99 0.0M
2023-11-03 12,763.88 12,990.09 12,678.59 12,964.32 0.0M
2023-11-01 12,790.72 12,843.28 12,696.03 12,789.65 0.0M
2023-10-31 12,605.81 12,799.33 12,605.81 12,769.37 0.0M
2023-10-30 12,521.39 12,783.53 12,419.99 12,720.27 0.0M
2023-10-27 12,578.50 12,578.50 12,361.82 12,480.11 0.0M
2023-10-26 12,554.72 12,666.65 12,439.99 12,473.79 0.0M
2023-10-25 12,973.06 12,973.06 12,679.44 12,684.80 0.0M
2023-10-24 12,935.76 13,081.56 12,838.51 12,924.28 0.0M
2023-10-23 12,812.99 12,914.64 12,743.80 12,852.66 0.0M
2023-10-20 13,072.70 13,106.04 12,859.71 12,869.02 0.0M
2023-10-19 13,243.20 13,262.00 13,063.08 13,102.98 0.0M
2023-10-18 13,275.70 13,339.66 13,150.19 13,188.32 0.0M
2023-10-17 13,492.73 13,492.73 13,230.27 13,298.76 0.0M
2023-10-16 13,511.82 13,512.20 13,327.57 13,358.26 0.0M
2023-10-13 13,448.31 13,476.85 13,317.38 13,352.09 0.0M
2023-10-11 13,270.09 13,425.95 13,236.07 13,425.95 0.0M
2023-10-10 13,340.93 13,463.05 13,333.02 13,333.02 0.0M
2023-10-09 13,522.04 13,522.04 13,323.33 13,417.74 0.0M
2023-10-06 13,295.00 13,512.16 13,275.55 13,494.34 0.0M
2023-10-05 13,266.99 13,329.10 13,206.57 13,306.22 0.0M
2023-10-04 13,062.19 13,258.74 13,040.33 13,248.82 0.0M
2023-10-03 13,208.25 13,208.25 13,031.67 13,128.84 0.0M
2023-10-02 13,079.18 13,158.11 12,841.98 13,116.94 0.0M
2023-09-29 13,067.71 13,080.93 12,896.56 12,972.87 0.0M
2023-09-28 12,937.35 13,072.52 12,912.72 13,000.06 0.0M
2023-09-27 12,826.38 12,986.17 12,826.38 12,904.97 0.0M
2023-09-26 12,955.10 12,955.10 12,753.42 12,777.20 0.0M
2023-09-25 12,975.53 13,009.35 12,858.41 12,951.49 0.0M
2023-09-22 12,966.07 12,991.71 12,869.13 12,876.80 0.0M
2023-09-21 12,920.40 13,012.42 12,906.08 12,923.27 0.0M
2023-09-20 13,006.19 13,103.28 12,976.47 12,976.47 0.0M
2023-09-19 13,050.42 13,097.86 12,962.35 13,085.70 0.0M
2023-09-18 13,115.97 13,210.54 13,009.66 13,050.42 0.0M
2023-09-15 13,299.11 13,299.11 13,088.07 13,101.87 0.0M
2023-09-14 13,260.77 13,337.99 13,236.66 13,318.61 0.0M
2023-09-13 13,248.11 13,320.11 13,190.51 13,296.67 0.0M
2023-09-12 13,520.71 13,538.38 13,328.42 13,353.93 0.0M
2023-09-11 13,328.66 13,435.03 13,290.27 13,423.48 0.0M
2023-09-08 13,202.25 13,443.26 13,202.25 13,364.83 0.0M
2023-09-06 13,521.76 13,544.90 13,340.16 13,423.64 0.0M
2023-09-05 13,481.34 13,577.94 13,427.85 13,519.31 0.0M
2023-09-04 13,348.24 13,412.42 13,332.46 13,402.09 0.0M
2023-09-01 13,482.74 13,560.19 13,365.31 13,390.58 0.0M
2023-08-31 13,371.39 13,504.19 13,268.00 13,437.46 0.0M
2023-08-30 13,197.57 13,264.06 13,096.79 13,199.80 0.0M
2023-08-29 12,902.56 13,115.93 12,902.56 13,089.15 0.0M
2023-08-28 12,868.15 12,993.53 12,865.25 12,895.27 0.0M
2023-08-25 12,720.98 12,834.76 12,673.16 12,810.38 0.0M
2023-08-24 13,053.86 13,121.16 12,740.63 12,740.66 0.0M
2023-08-23 12,856.64 12,975.50 12,739.97 12,902.25 0.0M
2023-08-22 13,139.29 13,172.76 12,907.36 12,929.03 0.0M
2023-08-21 12,882.43 13,090.94 12,880.96 13,071.57 0.0M
2023-08-18 12,856.74 12,918.03 12,789.33 12,887.63 0.0M
2023-08-17 13,019.26 13,084.64 12,897.39 12,931.72 0.0M
2023-08-16 13,088.88 13,166.77 13,028.68 13,029.06 0.0M
2023-08-15 13,253.90 13,297.05 13,146.83 13,146.83 0.0M
2023-08-14 13,017.82 13,260.84 12,924.54 13,260.77 0.0M
2023-08-11 12,947.33 13,036.19 12,916.56 13,013.40 0.0M
2023-08-10 13,065.76 13,092.97 12,908.43 12,980.81 0.0M
2023-08-09 13,004.94 13,185.40 12,979.16 13,040.65 0.0M
2023-08-08 13,230.48 13,241.20 13,086.64 13,146.07 0.0M
2023-08-07 13,244.59 13,272.41 13,109.38 13,210.85 0.0M
2023-08-04 13,308.86 13,317.67 13,045.87 13,051.25 0.0M
2023-08-03 12,833.74 13,193.94 12,822.04 13,193.94 0.0M
2023-08-02 13,090.51 13,090.51 12,906.09 12,951.37 0.0M
2023-08-01 12,953.20 13,191.18 12,859.46 13,151.85 0.0M
2023-07-31 12,963.21 13,094.63 12,957.56 13,012.89 0.0M
2023-07-28 12,772.42 13,068.75 12,759.24 13,017.70 0.0M
2023-07-27 13,013.80 13,110.95 12,868.11 12,895.79 0.0M
2023-07-26 12,959.94 12,959.94 12,827.54 12,871.04 0.0M
2023-07-25 12,783.79 12,990.44 12,783.79 12,990.44 0.0M
2023-07-24 12,773.68 12,946.96 12,773.68 12,832.53 0.0M
2023-07-21 13,017.50 13,053.72 12,886.97 12,903.26 0.0M
2023-07-20 13,079.89 13,113.75 12,967.87 12,992.21 0.0M
2023-07-19 13,333.70 13,470.59 13,127.54 13,140.48 0.0M
2023-07-18 13,072.32 13,210.92 13,026.30 13,180.05 0.0M
2023-07-17 13,028.33 13,151.65 13,012.28 13,068.64 0.0M
2023-07-14 12,967.72 13,088.02 12,935.02 12,948.65 0.0M
2023-07-13 12,876.76 12,997.75 12,876.76 12,966.22 0.0M
2023-07-12 12,865.51 12,922.58 12,782.87 12,876.38 0.0M
2023-07-11 12,752.62 12,931.10 12,752.62 12,835.94 0.0M
2023-07-10 12,846.01 12,864.86 12,713.42 12,805.17 0.0M
2023-07-07 13,016.18 13,016.18 12,813.52 12,818.87 0.0M
2023-07-06 12,886.60 13,017.37 12,824.98 13,000.43 0.0M
2023-07-05 12,861.28 13,007.58 12,852.55 12,929.62 0.0M
2023-07-04 12,952.14 12,952.14 12,792.10 12,848.76 0.0M
2023-07-03 12,816.36 12,853.83 12,724.83 12,838.38 0.0M
2023-06-30 12,740.98 12,880.39 12,682.94 12,741.61 0.0M
2023-06-29 12,882.23 12,882.23 12,703.67 12,725.96 0.0M
2023-06-28 12,597.21 12,766.79 12,588.59 12,710.95 0.0M
2023-06-27 12,233.36 12,588.35 12,202.63 12,563.86 0.0M
2023-06-26 12,458.26 12,525.21 12,323.85 12,323.85 0.0M
2023-06-23 12,665.80 12,665.80 12,418.56 12,481.07 0.0M
2023-06-22 12,482.10 12,566.50 12,412.83 12,553.75 0.0M
2023-06-21 12,662.94 12,673.03 12,441.08 12,479.34 0.0M
2023-06-20 12,523.21 12,685.83 12,447.73 12,652.38 0.0M
2023-06-19 12,805.01 12,807.43 12,612.77 12,612.77 0.0M
2023-06-16 12,814.75 12,993.76 12,773.16 12,805.98 0.0M
2023-06-15 12,766.76 12,838.80 12,658.09 12,812.62 0.0M
2023-06-14 12,887.74 12,887.74 12,643.52 12,678.96 0.0M
2023-06-13 12,670.35 12,783.74 12,618.04 12,747.78 0.0M
2023-06-12 12,785.92 12,801.72 12,555.73 12,671.27 0.0M
2023-06-09 12,544.67 12,680.33 12,423.63 12,538.87 0.0M
2023-06-07 12,619.09 12,654.55 12,465.87 12,491.08 0.0M
2023-06-06 12,560.17 12,663.83 12,496.58 12,558.21 0.0M
2023-06-05 12,607.66 12,680.58 12,489.95 12,597.22 0.0M
2023-06-02 12,602.25 12,704.41 12,564.35 12,653.83 0.0M
2023-06-01 12,557.37 12,703.86 12,537.58 12,631.71 0.0M
2023-05-31 12,653.59 12,779.09 12,618.69 12,680.12 0.0M
2023-05-30 12,663.89 12,816.75 12,615.59 12,681.16 0.0M
2023-05-29 12,533.47 12,579.63 12,507.91 12,566.06 0.0M
2023-05-26 12,467.01 12,562.32 12,388.26 12,495.20 0.0M
2023-05-25 12,240.20 12,436.40 12,135.82 12,410.50 0.0M
2023-05-24 12,038.70 12,044.49 11,952.32 12,000.58 0.0M
2023-05-23 12,289.25 12,290.95 12,109.30 12,113.22 0.0M
2023-05-22 12,191.54 12,276.14 12,121.59 12,242.57 0.0M
2023-05-19 12,286.83 12,351.33 12,231.45 12,292.92 0.0M
2023-05-18 12,067.73 12,253.59 12,067.73 12,236.19 0.0M
2023-05-17 11,939.34 12,053.82 11,895.52 12,046.66 0.0M
2023-05-16 11,687.26 11,965.14 11,641.64 11,897.47 0.0M
2023-05-15 11,786.27 11,873.72 11,760.47 11,778.59 0.0M
2023-05-12 11,952.10 11,952.64 11,768.17 11,816.85 0.0M
2023-05-11 11,854.46 11,994.87 11,854.46 11,912.13 0.0M
2023-05-10 11,936.19 11,952.57 11,812.46 11,919.08 0.0M
2023-05-09 12,062.42 12,068.84 11,891.35 11,925.35 0.0M
2023-05-08 11,946.42 12,066.19 11,836.88 12,027.08 0.0M
2023-05-05 11,850.52 11,899.60 11,749.79 11,844.85 0.0M
2023-05-04 11,863.16 11,864.13 11,708.50 11,708.50 0.0M
2023-05-03 11,949.93 11,998.94 11,789.73 11,790.93 0.0M
2023-05-02 11,780.71 12,017.40 11,780.71 11,931.27 0.0M
2023-04-28 11,961.30 12,005.50 11,870.65 11,973.52 0.0M
2023-04-27 12,010.54 12,010.54 11,796.28 11,963.46 0.0M
2023-04-26 12,026.86 12,026.86 11,772.46 11,800.84 0.0M
2023-04-25 11,903.78 11,951.73 11,793.60 11,854.41 0.0M
2023-04-24 12,138.45 12,138.45 11,890.85 11,931.74 0.0M
2023-04-20 12,115.22 12,115.22 11,936.89 12,004.57 0.0M
2023-04-19 11,843.06 12,149.50 11,843.06 12,129.27 0.0M
2023-04-18 11,921.10 11,964.90 11,853.13 11,883.90 0.0M
2023-04-17 11,770.41 11,863.23 11,691.16 11,781.26 0.0M
2023-04-14 11,758.72 11,868.18 11,685.56 11,718.26 0.0M
2023-04-13 11,710.63 11,777.06 11,574.67 11,753.82 0.0M
2023-04-12 11,863.02 11,865.00 11,589.86 11,597.47 0.0M
2023-04-11 12,111.22 12,111.22 11,780.69 11,820.69 0.0M
2023-04-10 12,097.96 12,099.19 11,922.81 11,977.35 0.0M
2023-04-06 11,827.02 12,032.86 11,764.60 11,984.87 0.0M
2023-04-05 12,041.86 12,041.86 11,854.75 11,920.03 0.0M
2023-04-04 12,034.15 12,173.78 12,034.15 12,081.08 0.0M
2023-04-03 12,031.68 12,094.79 11,963.40 12,058.36 0.0M
2023-03-31 12,066.90 12,066.90 11,916.92 12,032.03 0.0M
2023-03-30 11,769.81 12,074.14 11,769.81 11,936.74 0.0M
2023-03-29 11,910.62 11,985.86 11,877.24 11,939.71 0.0M
2023-03-28 11,980.68 11,980.68 11,762.47 11,825.91 0.0M
2023-03-27 12,121.23 12,233.85 11,954.69 11,958.32 0.0M
2023-03-24 12,079.65 12,173.72 11,927.41 12,058.41 0.0M
2023-03-23 11,814.76 12,272.80 11,814.76 12,118.53 0.0M
2023-03-22 12,171.25 12,217.07 11,944.81 11,944.81 0.0M
2023-03-21 11,860.80 12,119.76 11,860.80 12,101.44 0.0M
2023-03-20 11,881.50 11,918.59 11,819.66 11,879.71 0.0M
2023-03-17 11,765.73 12,015.47 11,751.96 11,919.22 0.0M
2023-03-16 11,744.98 12,000.09 11,702.15 11,894.08 0.0M
2023-03-15 11,640.85 11,811.31 11,573.77 11,745.34 0.0M
2023-03-14 11,570.43 11,760.03 11,570.43 11,699.01 0.0M
2023-03-13 11,278.81 11,624.36 11,278.81 11,559.43 0.0M
2023-03-10 11,386.65 11,542.94 11,352.53 11,362.73 0.0M
2023-03-09 11,578.01 11,689.46 11,410.95 11,424.77 0.0M
2023-03-08 11,689.99 11,689.99 11,516.95 11,594.69 0.0M
2023-03-07 11,680.03 11,873.97 11,680.03 11,690.00 0.0M
2023-03-06 11,729.75 11,956.73 11,706.25 11,769.76 0.0M
2023-03-03 11,585.05 11,869.76 11,571.92 11,843.10 0.0M
2023-03-02 11,561.66 11,688.54 11,496.91 11,661.62 0.0M
2023-03-01 11,638.32 11,722.75 11,520.77 11,537.45 0.0M
2023-02-28 11,594.76 11,750.70 11,594.76 11,682.42 0.0M
2023-02-27 11,546.50 11,694.07 11,546.50 11,605.59 0.0M
2023-02-24 11,469.70 11,592.67 11,469.70 11,546.11 0.0M
2023-02-23 11,654.16 11,716.91 11,464.21 11,567.98 0.0M
2023-02-22 11,910.27 11,921.61 11,513.33 11,541.23 0.0M
2023-02-17 12,134.25 12,182.26 11,770.56 11,907.60 0.0M
2023-02-16 12,273.60 12,302.54 12,088.68 12,103.39 0.0M
2023-02-15 12,207.11 12,238.71 12,097.03 12,221.05 0.0M
2023-02-14 12,142.12 12,275.85 11,952.25 12,165.41 0.0M
2023-02-13 12,046.32 12,092.16 11,949.65 12,033.42 0.0M
2023-02-10 12,130.32 12,182.28 11,970.49 12,009.30 0.0M
2023-02-09 12,092.44 12,382.12 12,091.38 12,156.52 0.0M
2023-02-08 12,237.84 12,271.52 12,050.47 12,051.24 0.0M
2023-02-07 12,076.88 12,277.68 11,943.46 12,234.73 0.0M
2023-02-06 12,046.60 12,084.91 11,916.59 11,916.59 0.0M
2023-02-03 11,840.80 12,153.53 11,805.33 11,949.17 0.0M
2023-02-02 11,785.82 11,959.49 11,570.60 11,866.25 0.0M
2023-02-01 11,600.12 11,763.00 11,506.59 11,711.94 0.0M
2023-01-31 11,632.01 11,647.13 11,442.32 11,550.14 0.0M
2023-01-30 11,777.30 11,777.30 11,499.24 11,544.66 0.0M
2023-01-27 11,520.80 11,788.58 11,463.34 11,713.14 0.0M
2023-01-26 11,414.74 11,590.85 11,414.74 11,508.98 0.0M
2023-01-25 11,546.21 11,546.21 11,200.92 11,373.09 0.0M
2023-01-24 11,718.40 11,718.40 11,495.63 11,568.54 0.0M
2023-01-23 11,645.06 11,739.08 11,503.76 11,671.77 0.0M
2023-01-20 11,322.05 11,543.22 11,306.78 11,512.10 0.0M
2023-01-19 11,267.94 11,336.79 11,192.18 11,225.85 0.0M
2023-01-18 11,257.36 11,340.55 11,193.14 11,273.41 0.0M
2023-01-17 11,296.66 11,375.84 11,234.12 11,257.06 0.0M
2023-01-16 11,325.13 11,336.93 11,192.55 11,308.97 0.0M
2023-01-13 11,152.93 11,295.77 11,101.46 11,285.12 0.0M
2023-01-12 11,286.88 11,356.22 11,149.00 11,188.36 0.0M
2023-01-11 11,314.41 11,320.13 11,201.62 11,273.20 0.0M
2023-01-10 11,279.96 11,289.24 11,134.96 11,186.73 0.0M
2023-01-09 11,211.91 11,477.02 11,181.25 11,219.36 0.0M
2023-01-06 11,228.62 11,228.62 10,997.21 11,116.23 0.0M
2023-01-05 11,376.24 11,376.24 11,116.07 11,120.25 0.0M
2023-01-04 11,295.34 11,515.14 11,295.34 11,368.30 0.0M
2023-01-03 11,241.87 11,407.32 11,230.57 11,373.87 0.0M
2023-01-02 10,955.82 11,244.46 10,949.90 11,244.46 0.0M