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
2025-10-03 45.80 46.02 45.45 45.76 0.0M
2025-10-02 45.70 45.70 45.25 45.25 0.0M
2025-10-01 46.25 46.25 46.25 46.25 0.0M
2025-09-30 46.00 46.00 45.40 45.70 0.0M
2025-09-29 47.99 47.99 46.20 46.20 0.0M
2025-09-26 47.55 47.70 47.55 47.70 0.0M
2025-09-25 46.80 47.25 46.80 47.15 0.0M
2025-09-24 46.35 47.00 46.35 46.95 0.0M
2025-09-23 46.40 46.55 46.00 46.05 0.0M
2025-09-22 45.45 46.08 45.40 45.64 0.0M
2025-09-19 45.45 45.60 45.20 45.45 0.0M
2025-09-18 45.65 45.99 45.45 45.45 0.0M
2025-09-17 45.50 45.70 45.27 45.27 0.0M
2025-09-16 45.50 45.55 45.40 45.55 0.0M
2025-09-15 45.80 45.80 45.20 45.50 0.0M
2025-09-12 46.20 46.20 45.30 45.50 0.0M
2025-09-11 46.57 46.65 46.45 46.45 0.0M
2025-09-10 46.60 46.85 46.50 46.80 0.0M
2025-09-09 46.59 46.95 46.58 46.65 0.0M
2025-09-08 46.35 46.35 45.80 45.80 0.0M
2025-09-05 46.00 46.01 45.50 46.00 0.0M
2025-09-04 47.41 47.41 46.73 46.96 0.0M
2025-09-03 48.52 48.52 46.90 46.95 0.0M
2025-09-02 47.55 48.03 47.55 48.03 0.0M
2025-09-01 47.18 47.61 47.18 47.55 0.0M
2025-08-29 48.02 48.02 47.18 47.18 0.0M
2025-08-28 46.64 47.65 46.64 47.60 0.0M
2025-08-27 47.44 47.60 47.44 47.60 0.0M
2025-08-26 47.30 47.30 46.85 46.95 0.0M
2025-08-25 46.95 47.30 46.70 47.30 0.0M
2025-08-22 46.92 47.00 46.35 47.00 0.0M
2025-08-21 46.50 46.50 46.39 46.45 0.0M
2025-08-20 46.69 46.69 46.20 46.39 0.0M
2025-08-19 45.31 46.85 45.31 46.50 0.0M
2025-08-18 46.00 46.24 45.80 46.24 0.0M
2025-08-15 45.45 46.44 45.45 46.00 0.0M
2025-08-14 46.69 46.96 45.15 46.96 0.0M
2025-08-13 46.31 46.31 45.40 45.56 0.0M
2025-08-12 45.48 45.85 45.29 45.58 0.0M
2025-08-11 46.38 46.38 45.33 45.37 0.0M
2025-08-08 44.80 45.96 44.80 45.91 0.0M
2025-08-07 46.28 46.65 45.72 45.72 0.0M
2025-08-06 46.53 47.20 46.15 46.50 0.0M
2025-08-05 45.69 46.09 45.12 46.05 0.0M
2025-08-04 45.00 45.00 44.20 44.68 0.0M
2025-08-01 44.82 44.82 43.82 43.87 0.0M
2025-07-31 45.00 45.00 44.82 44.82 0.0M
2025-07-30 45.68 45.68 44.72 44.72 0.0M
2025-07-29 45.15 45.70 45.15 45.68 0.0M
2025-07-28 45.00 45.50 45.00 45.41 0.0M
2025-07-25 44.28 44.42 43.92 44.42 0.0M
2025-07-24 45.84 45.84 44.36 44.36 0.0M
2025-07-23 45.56 45.85 45.35 45.40 0.0M
2025-07-22 44.80 45.56 44.80 45.28 0.0M
2025-07-21 44.79 45.05 44.78 44.80 0.0M
2025-07-18 45.00 45.00 44.52 44.78 0.0M
2025-07-17 44.51 44.60 44.28 44.38 0.0M
2025-07-16 44.32 44.52 44.32 44.51 0.0M
2025-07-15 44.50 44.56 44.04 44.04 0.0M
2025-07-14 45.69 45.69 44.35 44.66 0.0M
2025-07-11 44.72 45.52 44.72 45.23 0.0M
2025-07-10 43.64 43.72 42.80 43.32 0.0M
2025-07-09 43.00 43.00 42.67 42.67 0.0M
2025-07-08 41.95 42.96 41.95 42.48 0.0M
2025-07-07 41.49 41.72 41.20 41.53 0.0M
2025-07-04 42.25 42.71 41.50 42.71 0.0M
2025-07-03 42.67 42.67 41.90 41.90 0.0M
2025-07-02 42.16 42.52 42.16 42.24 0.0M
2025-07-01 41.01 41.73 40.77 41.73 0.0M
2025-06-30 41.60 41.60 40.71 40.76 0.0M
2025-06-27 41.32 41.76 41.32 41.60 0.0M
2025-06-26 41.99 42.15 41.51 41.72 0.0M
2025-06-25 41.57 45.06 41.08 42.19 0.0M
2025-06-24 41.52 41.56 41.00 41.15 0.0M
2025-06-23 43.47 43.47 41.73 42.04 0.0M
2025-06-20 42.88 43.04 42.80 43.04 0.0M
2025-06-18 43.67 43.67 42.60 42.80 0.0M
2025-06-17 43.20 43.70 43.16 43.23 0.0M
2025-06-16 44.00 44.00 42.64 42.64 0.0M
2025-06-13 43.26 44.36 43.26 43.80 0.0M
2025-06-12 42.96 43.00 42.73 42.80 0.0M
2025-06-11 42.29 42.78 42.29 42.78 0.0M
2025-06-10 41.72 42.20 41.72 42.04 0.0M
2025-06-09 40.76 41.24 40.76 41.12 0.0M
2025-06-06 41.00 41.21 40.92 40.92 0.0M
2025-06-05 40.64 41.00 40.64 40.88 0.0M
2025-06-04 41.37 41.37 40.72 40.72 0.0M
2025-06-03 41.60 41.96 41.50 41.50 0.0M
2025-06-02 41.54 42.36 41.53 42.06 0.0M
2025-05-30 41.24 41.59 41.24 41.51 0.0M
2025-05-29 41.20 41.36 40.90 41.00 0.0M
2025-05-28 40.93 41.36 40.93 41.20 0.0M
2025-05-27 41.04 41.40 40.93 40.93 0.0M
2025-05-26 41.55 41.63 40.84 40.88 0.0M
2025-05-23 41.36 41.36 40.55 40.55 0.0M
2025-05-22 40.63 41.12 40.63 41.12 0.0M
2025-05-21 41.70 41.70 40.77 40.77 0.0M
2025-05-20 41.04 41.67 41.04 41.48 0.0M
2025-05-19 42.11 42.11 41.21 41.47 0.0M
2025-05-16 43.00 43.04 41.94 42.10 0.0M
2025-05-15 43.26 43.26 41.60 42.17 0.0M
2025-05-14 42.58 42.58 41.74 42.21 0.0M
2025-05-13 41.74 42.50 41.74 42.46 0.0M
2025-05-12 42.33 42.52 42.06 42.15 0.0M
2025-05-09 40.87 41.42 40.75 41.29 0.0M
2025-05-08 39.87 40.08 39.45 40.08 0.0M
2025-05-07 40.93 40.93 40.20 40.20 0.0M
2025-05-06 40.80 41.04 40.38 40.52 0.0M
2025-05-05 40.76 41.28 39.68 41.28 0.0M
2025-05-02 39.08 40.06 38.80 40.06 0.0M
2025-04-30 40.18 40.18 38.79 39.08 0.0M
2025-04-29 40.20 40.30 39.52 39.78 0.0M
2025-04-28 41.15 41.56 41.00 41.00 0.0M
2025-04-25 42.00 42.00 41.15 41.40 0.0M
2025-04-24 41.15 41.45 40.70 41.45 0.0M
2025-04-23 41.50 41.71 40.58 40.65 0.0M
2025-04-22 41.85 42.00 40.92 41.18 0.0M
2025-04-17 41.36 41.68 41.28 41.43 0.0M
2025-04-16 41.12 41.19 40.36 40.36 0.0M
2025-04-15 40.08 40.51 39.80 40.15 0.0M
2025-04-14 39.85 40.36 39.37 39.59 0.0M
2025-04-11 38.88 39.08 38.09 38.78 0.0M
2025-04-10 40.95 40.95 38.64 38.88 0.0M
2025-04-09 39.28 41.10 38.32 40.76 0.0M
2025-04-08 40.76 40.92 38.45 38.45 0.0M
2025-04-07 40.40 41.03 39.32 40.24 0.0M
2025-04-04 43.00 43.00 41.29 41.66 0.0M
2025-04-03 45.58 45.58 43.76 43.76 0.0M
2025-04-02 48.15 48.17 48.09 48.15 0.0M
2025-04-01 48.70 48.70 47.65 48.13 0.0M
2025-03-31 48.39 48.45 48.21 48.21 0.0M
2025-03-28 49.05 49.05 48.45 48.82 0.0M
2025-03-27 49.40 49.54 49.37 49.45 0.0M
2025-03-26 49.85 49.85 48.99 49.06 0.0M
2025-03-25 49.65 49.65 48.58 48.78 0.0M
2025-03-24 49.31 49.31 48.97 48.97 0.0M
2025-03-21 49.05 49.75 49.05 49.30 0.0M
2025-03-20 49.00 49.35 48.87 49.05 0.0M
2025-03-19 46.00 48.94 46.00 48.85 0.0M
2025-03-18 48.10 48.62 48.10 48.33 0.0M
2025-03-17 47.70 47.90 47.65 47.90 0.0M
2025-03-14 46.77 47.85 46.77 47.67 0.0M
2025-03-13 48.90 48.90 46.60 46.77 0.0M
2025-03-12 46.79 47.10 46.00 46.00 0.0M
2025-03-11 46.89 46.90 46.20 46.32 0.0M
2025-03-10 46.90 47.10 46.85 46.86 0.0M
2025-03-07 45.80 46.70 45.80 46.27 0.0M
2025-03-06 45.50 45.94 45.50 45.55 0.0M
2025-03-05 48.75 48.75 45.65 46.05 0.0M
2025-02-28 48.15 48.75 48.15 48.75 0.0M
2025-02-27 48.03 48.30 47.70 48.30 0.0M
2025-02-26 47.85 47.85 46.65 47.55 0.0M
2025-02-25 48.97 48.97 47.65 47.85 0.0M
2025-02-24 48.46 48.60 48.40 48.60 0.0M
2025-02-21 49.42 49.42 48.26 48.36 0.0M
2025-02-19 48.08 50.01 48.08 49.39 0.0M
2025-02-18 49.20 49.45 48.82 49.11 0.0M
2025-02-17 48.13 49.60 48.13 49.48 0.0M
2025-02-14 50.07 50.07 49.07 49.07 0.0M
2025-02-13 49.05 49.91 49.05 49.09 0.0M
2025-02-12 48.82 49.81 47.98 49.11 0.0M
2025-02-11 48.58 49.31 48.54 49.31 0.0M
2025-02-10 48.25 49.60 48.25 49.20 0.0M
2025-02-07 45.86 46.31 45.86 46.11 0.0M
2025-02-06 45.62 45.62 45.27 45.57 0.0M
2025-02-05 45.23 45.58 44.82 45.58 0.0M
2025-02-04 44.34 44.94 44.23 44.94 0.0M
2025-02-03 44.65 44.87 43.90 44.28 0.0M
2025-01-31 45.26 45.26 44.65 44.65 0.0M
2025-01-30 45.17 45.74 45.17 45.54 0.0M
2025-01-29 44.78 45.12 44.70 45.12 0.0M
2025-01-28 46.10 46.10 44.77 45.19 0.0M
2025-01-27 45.65 45.83 45.25 45.64 0.0M
2025-01-24 45.32 46.22 45.32 46.04 0.0M
2025-01-23 46.07 46.41 45.44 45.46 0.0M
2025-01-22 46.90 46.90 45.96 46.07 0.0M
2025-01-21 46.95 46.99 46.63 46.96 0.0M
2025-01-20 47.00 47.01 46.89 46.92 0.0M
2025-01-17 47.57 47.84 46.99 47.29 0.0M
2025-01-16 45.07 47.53 45.07 47.53 0.0M
2025-01-15 46.27 46.55 44.38 44.38 0.0M
2025-01-14 45.81 45.91 45.76 45.89 0.0M
2025-01-13 47.05 47.30 46.55 46.55 0.0M
2025-01-10 47.54 47.84 46.93 46.93 0.0M
2025-01-09 45.75 47.13 45.37 45.83 0.0M
2025-01-08 47.54 47.54 44.44 44.44 0.0M
2025-01-07 46.60 47.93 45.68 47.54 0.0M
2025-01-06 46.62 46.85 45.90 46.60 0.0M
2025-01-03 46.13 46.39 43.42 45.90 0.0M
2025-01-02 45.50 45.76 45.19 45.46 0.0M