BP PLC

B1PP34
🏛️ 巴西 →
45.76
最后更新: 2025-10-03
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 36.47 36.48 35.81 35.81 0.0M
2021-12-29 36.93 37.38 36.93 37.10 0.0M
2021-12-28 37.01 37.06 36.79 36.92 0.0M
2021-12-27 36.82 37.05 36.48 36.92 0.0M
2021-12-23 37.32 37.83 36.89 37.12 0.0M
2021-12-22 36.97 36.97 36.57 36.83 0.0M
2021-12-21 35.81 36.77 35.81 36.77 0.0M
2021-12-20 36.24 36.24 35.02 35.58 0.0M
2021-12-17 36.93 36.93 36.24 36.26 0.0M
2021-12-16 37.07 37.48 36.70 36.70 0.0M
2021-12-15 36.39 36.39 36.02 36.18 0.0M
2021-12-14 36.39 36.80 35.90 36.66 0.0M
2021-12-13 36.83 36.83 36.39 36.46 0.0M
2021-12-10 36.34 37.32 36.34 37.32 0.0M
2021-12-09 36.39 36.88 36.39 36.71 0.0M
2021-12-08 37.39 37.43 36.77 36.77 0.0M
2021-12-07 37.73 38.05 37.35 37.35 0.0M
2021-12-06 38.00 38.31 37.63 37.79 0.0M
2021-12-03 36.71 37.35 36.71 36.92 0.1M
2021-12-02 36.19 37.18 35.88 37.08 0.0M
2021-12-01 35.50 36.36 35.50 35.72 0.0M
2021-11-30 35.51 35.53 34.84 35.50 0.0M
2021-11-29 34.63 35.83 34.63 35.78 0.0M
2021-11-26 34.61 35.07 34.54 34.63 0.0M
2021-11-25 37.40 37.91 37.01 37.89 0.0M
2021-11-24 37.16 37.41 37.16 37.40 0.0M
2021-11-23 36.47 37.44 36.46 36.89 0.0M
2021-11-22 35.43 36.41 35.43 36.23 0.0M
2021-11-19 35.41 35.61 35.10 35.43 0.0M
2021-11-18 36.99 36.99 36.31 36.73 0.0M
2021-11-17 37.19 37.19 36.56 36.62 0.0M
2021-11-16 36.61 37.15 36.61 36.82 0.0M
2021-11-12 36.36 36.36 35.81 36.24 0.0M
2021-11-11 36.26 36.29 35.84 36.00 0.0M
2021-11-10 36.89 37.28 36.11 36.11 0.0M
2021-11-09 37.55 37.55 36.60 36.87 0.0M
2021-11-08 36.52 37.90 36.52 36.96 0.0M
2021-11-05 36.77 36.89 36.55 36.78 0.0M
2021-11-04 36.95 37.21 36.33 36.75 0.0M
2021-11-03 37.29 37.47 36.45 36.47 0.0M
2021-11-01 39.36 39.81 39.36 39.77 0.0M
2021-10-29 39.18 39.18 38.48 38.74 0.0M
2021-10-28 39.20 39.28 38.81 39.18 0.0M
2021-10-27 39.15 39.45 38.83 38.93 0.0M
2021-10-26 39.37 39.80 39.24 39.47 0.0M
2021-10-25 40.11 40.11 39.21 39.37 0.0M
2021-10-22 40.30 40.38 39.64 39.80 0.0M
2021-10-21 40.37 40.50 39.65 39.83 0.0M
2021-10-20 39.65 40.17 39.48 39.87 0.0M
2021-10-19 39.77 40.04 39.49 39.96 0.0M
2021-10-18 39.98 39.98 38.97 39.24 0.0M
2021-10-15 39.34 39.41 38.89 39.16 0.0M
2021-10-14 38.34 39.04 38.34 38.93 0.0M
2021-10-13 38.24 38.87 37.86 38.43 0.0M
2021-10-11 38.72 39.00 38.47 38.49 0.0M
2021-10-08 37.65 38.32 37.65 38.12 0.1M
2021-10-07 37.21 37.27 36.86 37.10 0.3M
2021-10-06 36.75 36.93 36.68 36.82 0.0M
2021-10-05 37.01 37.60 37.01 37.09 0.0M
2021-10-04 36.17 36.78 36.17 36.52 0.0M
2021-10-01 35.45 35.72 35.16 35.40 0.0M
2021-09-30 35.37 35.75 35.26 35.53 0.0M
2021-09-29 35.18 35.31 35.03 35.14 0.0M
2021-09-28 35.66 35.91 35.18 35.18 0.0M
2021-09-27 34.04 34.89 34.04 34.76 0.0M
2021-09-24 33.29 33.61 33.15 33.55 0.0M
2021-09-23 32.70 33.28 32.69 33.28 0.0M
2021-09-22 32.46 32.95 32.46 32.70 0.0M
2021-09-21 31.91 32.06 31.82 31.82 0.0M
2021-09-20 31.76 31.94 31.38 31.45 0.0M
2021-09-17 32.06 32.38 31.66 31.77 0.0M
2021-09-16 32.31 32.31 31.71 31.91 0.0M
2021-09-15 31.74 32.46 31.72 32.24 0.0M
2021-09-14 31.74 31.74 31.07 31.07 0.0M
2021-09-13 31.12 31.49 31.12 31.26 0.0M
2021-09-10 30.78 30.89 30.60 30.81 0.0M
2021-09-09 30.74 30.83 30.69 30.69 0.0M
2021-09-08 31.09 31.12 30.89 31.08 0.0M
2021-09-06 30.67 30.67 30.43 30.51 0.0M
2021-09-03 30.74 30.86 30.49 30.67 0.3M
2021-09-02 30.66 30.92 30.66 30.67 0.0M
2021-09-01 30.33 30.33 30.03 30.11 0.0M
2021-08-31 30.34 30.46 30.09 30.32 0.0M
2021-08-30 31.09 31.09 30.74 30.83 0.0M
2021-08-27 31.14 31.29 31.14 31.17 0.0M
2021-08-26 30.72 31.00 30.57 30.57 0.0M
2021-08-25 30.82 30.97 30.71 30.72 0.0M
2021-08-24 31.28 31.28 31.00 31.09 0.0M
2021-08-23 31.37 31.51 31.27 31.38 0.0M
2021-08-20 30.77 30.77 30.30 30.30 0.0M
2021-08-19 31.07 31.07 30.44 30.52 0.0M
2021-08-18 31.40 31.83 31.35 31.35 0.0M
2021-08-17 31.26 31.61 31.14 31.14 0.0M
2021-08-16 30.95 31.17 30.92 31.11 0.0M
2021-08-13 31.75 31.93 31.55 31.64 0.0M
2021-08-12 32.35 32.35 31.72 32.04 0.0M
2021-08-11 31.03 32.64 31.03 32.09 0.0M
2021-08-10 31.39 31.86 31.39 31.75 0.0M
2021-08-09 31.52 31.68 31.24 31.40 0.0M
2021-08-06 31.71 31.76 31.52 31.62 0.0M
2021-08-05 30.67 31.52 30.64 31.52 0.0M
2021-08-04 31.40 31.40 30.67 30.67 0.0M
2021-08-03 30.78 31.79 30.78 31.40 0.0M
2021-08-02 29.91 29.91 29.25 29.31 0.0M
2021-07-30 29.23 29.75 29.23 29.75 0.0M
2021-07-29 29.96 30.10 29.48 29.58 0.0M
2021-07-28 29.61 29.69 29.41 29.63 0.0M
2021-07-27 29.41 29.67 29.35 29.61 0.0M
2021-07-26 29.33 29.80 29.33 29.66 0.0M
2021-07-23 29.07 29.13 28.64 28.93 0.0M
2021-07-22 29.35 29.35 28.82 29.13 0.0M
2021-07-21 29.85 29.85 29.35 29.35 0.0M
2021-07-20 28.51 28.79 28.31 28.45 0.0M
2021-07-19 28.35 28.62 28.08 28.31 0.0M
2021-07-16 29.90 29.90 28.31 28.31 0.0M
2021-07-15 30.20 30.20 29.65 29.90 0.0M
2021-07-14 31.14 31.30 30.25 30.26 0.0M
2021-07-13 31.76 31.76 31.17 31.34 0.0M
2021-07-12 31.61 32.31 31.61 31.71 0.0M
2021-07-08 31.75 31.85 31.52 31.61 0.0M
2021-07-07 31.99 32.05 31.55 31.66 0.0M
2021-07-06 32.62 32.71 31.71 31.99 0.0M
2021-07-05 32.27 32.65 31.99 32.62 0.0M
2021-07-02 31.93 32.26 31.62 32.13 0.0M
2021-07-01 31.73 32.28 31.66 32.11 0.0M
2021-06-30 31.27 31.28 30.99 30.99 0.0M
2021-06-29 31.73 31.73 30.58 30.58 0.0M
2021-06-28 31.33 31.33 30.75 30.75 0.0M
2021-06-25 31.93 32.10 31.80 31.97 0.0M
2021-06-24 31.99 31.99 31.62 31.74 0.0M
2021-06-23 32.25 32.64 31.96 32.05 0.0M
2021-06-22 32.19 32.19 31.90 31.90 0.0M
2021-06-21 31.42 32.01 31.33 31.88 0.0M
2021-06-18 32.21 32.21 30.83 31.33 0.0M
2021-06-17 32.82 32.99 31.90 32.21 0.0M
2021-06-16 33.59 33.67 33.00 33.41 0.0M
2021-06-15 33.59 34.35 33.59 33.86 0.0M
2021-06-14 33.52 34.12 33.37 33.59 0.0M
2021-06-11 33.38 33.70 33.09 33.35 0.0M
2021-06-10 33.17 33.26 32.85 32.93 0.0M
2021-06-09 33.08 33.28 33.07 33.07 0.0M
2021-06-08 32.32 33.12 32.25 33.07 0.0M
2021-06-07 32.73 32.73 32.37 32.39 0.0M
2021-06-04 32.95 32.96 32.65 32.73 0.0M
2021-06-02 32.96 33.26 32.95 33.17 0.0M
2021-06-01 32.81 32.93 32.71 32.85 0.0M
2021-05-31 31.94 32.91 31.94 32.32 0.0M
2021-05-28 32.59 32.59 32.18 32.25 0.0M
2021-05-27 33.05 33.05 32.41 32.59 0.0M
2021-05-26 33.09 33.21 32.97 33.05 0.0M
2021-05-25 34.04 34.04 33.14 33.14 0.0M
2021-05-24 33.69 34.05 33.64 34.05 0.0M
2021-05-21 33.16 33.56 33.16 33.45 0.0M
2021-05-20 32.92 33.04 32.74 33.04 0.0M
2021-05-19 32.76 32.93 32.65 32.93 0.0M
2021-05-18 33.82 34.16 33.32 33.32 0.0M
2021-05-17 33.09 33.56 33.09 33.54 0.0M
2021-05-14 33.05 33.28 32.83 33.09 0.0M
2021-05-13 32.52 32.69 32.12 32.33 0.0M
2021-05-12 32.65 33.05 32.65 32.88 0.0M
2021-05-11 32.62 32.62 31.93 32.09 0.0M
2021-05-10 33.81 33.81 32.88 32.88 0.0M
2021-05-07 32.24 33.09 32.24 33.03 0.0M
2021-05-06 33.24 33.54 32.46 33.44 0.0M
2021-05-05 32.88 33.60 32.76 33.60 0.0M
2021-05-04 32.80 33.60 32.66 32.66 0.0M
2021-05-03 32.80 32.80 31.99 32.38 0.0M
2021-04-30 31.75 32.10 31.75 32.10 0.0M
2021-04-29 32.38 32.55 31.73 31.73 0.0M
2021-04-28 32.84 32.84 32.07 32.10 0.0M
2021-04-27 31.88 32.84 31.36 32.84 0.0M
2021-04-26 31.53 31.68 31.53 31.68 0.0M
2021-04-23 30.94 31.54 30.91 31.54 0.0M
2021-04-22 31.62 31.88 30.98 30.98 0.0M
2021-04-20 32.43 32.43 31.62 31.99 0.0M
2021-04-19 33.06 33.11 32.65 32.65 0.0M
2021-04-16 33.33 33.58 32.85 32.91 0.0M
2021-04-15 33.71 33.71 33.03 33.10 0.0M
2021-04-14 33.58 34.20 33.58 33.71 0.0M
2021-04-13 33.07 33.08 32.65 32.65 0.0M
2021-04-12 32.62 32.94 32.60 32.94 0.0M
2021-04-09 32.48 32.48 32.20 32.25 0.0M
2021-04-08 33.46 33.46 31.98 32.22 0.0M
2021-04-07 32.85 33.47 32.85 33.47 0.0M
2021-04-06 33.04 33.59 32.48 32.65 0.0M
2021-04-05 32.78 32.78 31.87 32.09 0.0M
2021-04-01 32.18 32.78 31.90 32.78 0.0M
2021-03-31 33.59 33.59 32.06 32.18 0.0M
2021-03-30 33.41 33.71 33.39 33.60 0.0M
2021-03-29 33.77 34.10 33.42 34.10 0.0M
2021-03-26 33.36 33.84 33.30 33.84 0.0M
2021-03-25 31.97 32.52 31.71 32.35 0.0M
2021-03-24 32.01 32.74 32.01 32.74 0.0M
2021-03-23 31.66 31.96 30.98 31.11 0.0M
2021-03-22 32.87 33.04 32.50 32.55 0.0M
2021-03-19 33.08 33.08 32.42 32.66 0.0M
2021-03-18 37.19 37.19 33.04 33.08 0.0M
2021-03-17 34.10 37.33 34.10 37.33 0.0M
2021-03-16 34.21 34.33 33.41 34.29 0.0M
2021-03-15 34.91 35.15 34.66 34.90 0.0M
2021-03-12 34.62 35.15 34.62 35.02 0.0M
2021-03-11 34.68 35.19 34.43 34.43 0.0M
2021-03-10 35.46 35.61 34.85 35.17 0.0M
2021-03-09 34.53 36.37 34.53 35.50 0.0M
2021-03-08 35.47 36.07 35.04 35.28 0.0M
2021-03-05 29.90 35.77 29.90 35.46 0.0M
2021-03-04 33.61 34.33 33.59 34.08 0.0M
2021-03-03 33.36 34.79 33.31 33.59 0.0M
2021-03-02 32.59 33.36 32.49 32.80 0.0M
2021-03-01 32.37 33.60 32.04 33.60 0.0M
2021-02-26 32.06 32.21 31.44 32.04 0.0M
2021-02-25 32.79 33.28 32.57 32.94 0.0M
2021-02-24 30.80 32.22 30.80 32.06 0.0M
2021-02-23 30.49 30.91 30.38 30.80 0.0M
2021-02-22 29.20 30.46 29.20 30.19 0.0M
2021-02-19 28.71 28.89 28.33 28.75 0.0M
2021-02-18 29.29 29.29 28.60 28.72 0.0M
2021-02-17 27.11 29.43 27.11 29.24 0.0M
2021-02-12 26.38 27.11 26.38 27.11 0.0M
2021-02-11 26.49 26.55 26.23 26.38 0.0M
2021-02-10 26.63 26.81 26.42 26.67 0.0M
2021-02-09 26.86 27.32 26.65 27.32 0.0M
2021-02-08 26.60 27.24 26.41 27.16 0.0M
2021-02-05 26.22 26.22 25.55 25.78 0.0M
2021-02-04 26.31 26.38 25.87 26.22 0.0M
2021-02-03 25.61 26.31 25.36 26.31 0.0M
2021-02-02 26.68 26.68 25.43 25.80 0.1M
2021-02-01 28.09 28.09 27.40 27.85 0.0M
2021-01-29 28.51 28.59 27.87 28.09 0.0M
2021-01-28 30.36 30.36 28.41 28.59 0.0M
2021-01-27 28.26 28.98 27.82 28.40 0.0M
2021-01-26 30.03 30.03 28.25 28.26 0.0M
2021-01-22 29.03 30.10 29.03 30.03 0.0M
2021-01-21 29.91 29.91 29.44 29.78 0.0M
2021-01-20 30.14 30.44 29.97 30.31 0.0M
2021-01-19 29.97 30.52 29.87 30.38 0.0M
2021-01-18 29.80 31.46 29.80 29.81 0.0M
2021-01-15 30.49 30.49 29.67 29.80 0.0M
2021-01-14 30.63 30.72 30.26 30.49 0.0M
2021-01-13 30.86 31.28 30.15 30.26 0.0M
2021-01-12 31.35 31.56 30.54 30.74 0.0M
2021-01-11 30.35 31.02 29.97 30.84 0.0M
2021-01-08 29.80 30.44 29.61 30.42 0.0M
2021-01-07 28.75 29.80 28.75 29.80 0.0M
2021-01-06 27.18 28.98 27.18 28.65 0.0M
2021-01-05 25.89 27.57 25.89 27.18 0.0M
2021-01-04 25.39 25.39 25.07 25.27 0.0M