巴西银行

BBAS3
🏛️ 巴西 →
21.58
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 11.53 11.56 11.39 11.42 25.2M
2021-12-29 11.55 11.60 11.46 11.47 15.3M
2021-12-28 11.62 11.64 11.49 11.53 17.3M
2021-12-27 11.58 11.68 11.56 11.59 11.5M
2021-12-23 11.60 11.67 11.55 11.57 14.7M
2021-12-22 11.72 11.74 11.55 11.61 25.0M
2021-12-21 11.78 11.92 11.68 11.68 23.5M
2021-12-20 11.87 11.87 11.58 11.65 42.6M
2021-12-17 12.32 12.40 11.94 12.01 45.6M
2021-12-16 12.55 12.72 12.31 12.44 31.5M
2021-12-15 12.75 12.76 12.17 12.48 44.8M
2021-12-14 12.86 13.03 12.63 12.69 29.0M
2021-12-13 12.80 13.02 12.69 12.69 24.1M
2021-12-10 12.70 12.94 12.61 12.80 16.6M
2021-12-09 12.92 12.96 12.55 12.61 19.4M
2021-12-08 12.91 12.97 12.72 12.90 20.6M
2021-12-07 13.23 13.23 12.79 12.84 25.4M
2021-12-06 12.89 13.23 12.84 13.02 42.5M
2021-12-03 12.68 12.86 12.53 12.68 34.6M
2021-12-02 12.48 12.76 12.46 12.66 35.3M
2021-12-01 12.80 12.92 12.33 12.33 51.8M
2021-11-30 12.09 12.54 11.90 12.54 65.2M
2021-11-29 12.28 12.46 12.13 12.13 23.3M
2021-11-26 12.11 12.30 12.03 12.11 26.6M
2021-11-25 11.96 12.53 11.93 12.53 49.4M
2021-11-24 11.58 11.95 11.54 11.91 27.8M
2021-11-23 11.37 11.72 11.14 11.69 32.7M
2021-11-22 11.36 11.47 11.19 11.22 31.4M
2021-11-19 11.32 11.38 11.23 11.28 36.9M
2021-11-18 11.41 11.44 11.22 11.30 38.9M
2021-11-17 11.56 11.69 11.38 11.38 27.6M
2021-11-16 11.76 11.83 11.47 11.55 17.5M
2021-11-12 11.77 11.92 11.64 11.71 17.5M
2021-11-11 12.08 12.09 11.73 11.73 42.9M
2021-11-10 11.47 12.07 11.46 11.96 40.8M
2021-11-09 11.81 11.89 11.43 11.43 41.6M
2021-11-08 11.26 11.52 11.23 11.45 16.0M
2021-11-05 11.26 11.49 11.22 11.38 15.2M
2021-11-04 11.42 11.47 11.06 11.13 22.0M
2021-11-03 11.28 11.59 11.23 11.40 21.9M
2021-11-01 11.25 11.49 11.19 11.32 17.5M
2021-10-29 11.33 11.33 11.03 11.07 22.2M
2021-10-28 11.36 11.38 11.12 11.23 17.9M
2021-10-27 11.37 11.61 11.33 11.33 15.0M
2021-10-26 11.38 11.47 11.24 11.34 22.2M
2021-10-25 11.29 11.57 11.29 11.46 22.0M
2021-10-22 11.51 11.51 10.84 11.23 65.3M
2021-10-21 11.85 12.03 11.40 11.58 51.2M
2021-10-20 12.04 12.25 11.87 12.09 25.2M
2021-10-19 12.38 12.38 11.86 11.90 45.5M
2021-10-18 12.14 12.57 12.09 12.51 29.9M
2021-10-15 11.97 12.35 11.89 12.27 28.3M
2021-10-14 12.03 12.09 11.87 11.89 21.2M
2021-10-13 11.93 12.03 11.78 11.95 20.3M
2021-10-11 12.06 12.11 11.88 11.93 15.4M
2021-10-08 11.85 12.13 11.84 12.03 26.8M
2021-10-07 11.94 12.07 11.72 11.78 23.3M
2021-10-06 11.71 11.94 11.59 11.90 31.6M
2021-10-05 11.38 11.96 11.34 11.88 58.2M
2021-10-04 11.46 11.47 11.23 11.34 19.5M
2021-10-01 11.28 11.49 11.22 11.48 18.7M
2021-09-30 11.50 11.50 11.22 11.22 22.9M
2021-09-29 11.47 11.53 11.36 11.43 23.8M
2021-09-28 11.50 11.73 11.28 11.36 31.7M
2021-09-27 11.36 11.73 11.33 11.60 37.4M
2021-09-24 11.37 11.48 11.33 11.35 24.0M
2021-09-23 11.46 11.55 11.37 11.44 32.2M
2021-09-22 11.26 11.57 11.22 11.41 49.0M
2021-09-21 11.06 11.17 10.91 11.15 27.1M
2021-09-20 11.00 11.10 10.77 10.88 31.3M
2021-09-17 11.36 11.47 11.24 11.24 37.3M
2021-09-16 11.24 11.50 11.20 11.45 30.5M
2021-09-15 11.36 11.37 11.23 11.26 16.5M
2021-09-14 11.43 11.53 11.30 11.35 16.2M
2021-09-13 11.47 11.56 11.35 11.44 19.8M
2021-09-10 11.38 11.54 11.19 11.19 34.0M
2021-09-09 11.02 11.31 10.87 11.15 26.8M
2021-09-08 11.32 11.34 10.93 10.96 26.4M
2021-09-06 11.24 11.46 11.19 11.44 11.7M
2021-09-03 11.34 11.39 11.10 11.24 27.8M
2021-09-02 11.70 11.75 11.24 11.27 29.1M
2021-09-01 11.78 11.90 11.73 11.76 13.0M
2021-08-31 11.70 11.93 11.67 11.75 27.4M
2021-08-30 11.76 11.81 11.63 11.67 12.9M
2021-08-27 11.70 11.81 11.58 11.78 12.1M
2021-08-26 11.70 11.81 11.59 11.61 15.5M
2021-08-25 11.76 11.78 11.63 11.77 16.3M
2021-08-24 11.71 11.87 11.63 11.81 30.9M
2021-08-23 11.35 11.48 11.31 11.44 37.5M
2021-08-20 11.25 11.39 11.19 11.34 20.0M
2021-08-19 11.15 11.41 11.11 11.32 24.1M
2021-08-18 11.22 11.48 11.17 11.24 32.0M
2021-08-17 11.26 11.33 11.06 11.19 32.8M
2021-08-16 11.25 11.47 11.20 11.24 31.9M
2021-08-13 11.41 11.46 11.14 11.26 50.4M
2021-08-12 11.61 11.65 11.29 11.35 42.9M
2021-08-11 11.76 11.77 11.53 11.60 44.8M
2021-08-10 12.05 12.24 11.71 11.71 45.3M
2021-08-09 12.12 12.30 12.02 12.02 20.1M
2021-08-06 11.85 12.17 11.79 12.13 23.4M
2021-08-05 12.23 12.42 11.76 11.77 38.4M
2021-08-04 12.12 12.15 11.88 11.98 17.3M
2021-08-03 12.30 12.34 11.99 12.16 16.2M
2021-08-02 12.20 12.51 12.19 12.23 23.3M
2021-07-30 12.23 12.42 12.00 12.07 26.7M
2021-07-29 12.55 12.56 12.29 12.35 15.2M
2021-07-28 12.43 12.55 12.36 12.55 18.1M
2021-07-27 12.23 12.43 12.21 12.37 14.8M
2021-07-26 12.11 12.33 12.11 12.31 12.0M
2021-07-23 12.21 12.29 12.06 12.13 10.7M
2021-07-22 12.35 12.42 12.16 12.19 13.5M
2021-07-21 12.22 12.45 12.22 12.37 19.6M
2021-07-20 12.06 12.28 11.94 12.25 15.0M
2021-07-19 11.98 12.09 11.95 12.04 14.0M
2021-07-16 12.32 12.41 12.10 12.13 15.7M
2021-07-15 12.41 12.52 12.19 12.28 18.4M
2021-07-14 12.51 12.75 12.38 12.47 32.8M
2021-07-13 12.37 12.44 12.25 12.38 15.2M
2021-07-12 12.22 12.46 12.20 12.44 17.7M
2021-07-08 11.91 12.16 11.85 12.13 33.9M
2021-07-07 12.11 12.19 11.93 12.16 15.5M
2021-07-06 12.13 12.15 11.95 12.00 16.2M
2021-07-05 12.21 12.25 12.14 12.19 11.7M
2021-07-02 12.19 12.38 12.15 12.26 15.7M
2021-07-01 12.29 12.34 12.10 12.13 20.6M
2021-06-30 12.35 12.41 12.23 12.26 17.7M
2021-06-29 12.48 12.50 12.29 12.37 20.2M
2021-06-28 12.56 12.66 12.31 12.46 32.7M
2021-06-25 13.00 13.04 12.52 12.55 25.1M
2021-06-24 13.03 13.06 12.90 12.94 14.6M
2021-06-23 12.93 13.11 12.86 12.91 21.7M
2021-06-22 13.21 13.25 12.80 12.91 36.9M
2021-06-21 13.26 13.33 13.14 13.19 20.0M
2021-06-18 13.32 13.37 13.06 13.30 35.2M
2021-06-17 13.67 13.82 13.27 13.32 37.6M
2021-06-16 13.58 13.78 13.51 13.64 31.2M
2021-06-15 13.66 13.66 13.37 13.54 20.3M
2021-06-14 13.62 13.67 13.48 13.59 18.8M
2021-06-11 13.52 13.52 13.31 13.44 18.9M
2021-06-10 13.61 13.74 13.48 13.48 23.4M
2021-06-09 13.75 13.81 13.28 13.52 42.4M
2021-06-08 13.82 13.92 13.58 13.78 41.5M
2021-06-07 13.58 13.95 13.48 13.87 43.4M
2021-06-04 13.29 13.61 13.26 13.57 27.7M
2021-06-02 12.91 13.43 12.90 13.37 52.5M
2021-06-01 12.83 12.92 12.72 12.90 21.3M
2021-05-31 12.72 12.83 12.66 12.72 13.1M
2021-05-28 12.66 12.78 12.61 12.74 18.0M
2021-05-27 12.51 12.76 12.41 12.69 35.8M
2021-05-26 12.38 12.56 12.25 12.52 32.1M
2021-05-25 12.51 12.54 12.23 12.32 19.1M
2021-05-24 12.51 12.54 12.45 12.49 22.1M
2021-05-21 12.37 12.46 12.26 12.40 29.2M
2021-05-20 12.28 12.37 12.21 12.37 34.6M
2021-05-19 11.92 12.30 11.82 12.26 29.7M
2021-05-18 11.89 12.14 11.89 12.06 29.6M
2021-05-17 11.75 11.95 11.68 11.89 24.9M
2021-05-14 11.85 11.90 11.61 11.68 24.0M
2021-05-13 11.44 11.76 11.40 11.68 43.9M
2021-05-12 11.38 11.56 11.32 11.38 27.4M
2021-05-11 11.29 11.46 11.26 11.46 22.2M
2021-05-10 11.26 11.46 11.21 11.37 29.0M
2021-05-07 11.25 11.43 11.16 11.23 53.4M
2021-05-06 10.96 11.04 10.86 10.95 31.1M
2021-05-05 11.09 11.09 10.80 10.97 32.2M
2021-05-04 11.21 11.24 10.95 11.01 24.3M
2021-05-03 11.18 11.26 11.08 11.16 20.0M
2021-04-30 11.13 11.19 11.04 11.11 25.1M
2021-04-29 11.36 11.44 11.09 11.11 29.1M
2021-04-28 11.25 11.39 11.19 11.36 30.1M
2021-04-27 11.27 11.29 11.12 11.16 25.6M
2021-04-26 11.31 11.46 11.20 11.29 19.6M
2021-04-23 11.22 11.36 11.19 11.28 28.3M
2021-04-22 11.40 11.41 11.12 11.19 35.6M
2021-04-20 11.11 11.42 11.11 11.29 46.9M
2021-04-19 11.17 11.32 11.09 11.11 42.8M
2021-04-16 11.10 11.19 11.06 11.16 25.8M
2021-04-15 11.11 11.28 11.01 11.11 36.3M
2021-04-14 11.11 11.20 10.99 11.10 39.4M
2021-04-13 11.04 11.13 10.92 11.08 26.5M
2021-04-12 11.04 11.08 10.96 11.08 19.3M
2021-04-09 10.92 11.13 10.90 10.95 42.5M
2021-04-08 11.07 11.10 10.87 10.92 35.9M
2021-04-07 11.07 11.23 10.96 11.01 39.2M
2021-04-06 11.24 11.29 11.04 11.08 27.7M
2021-04-05 11.31 11.38 11.11 11.22 25.0M
2021-04-01 11.54 11.55 11.21 11.23 25.8M
2021-03-31 11.49 11.53 11.34 11.42 25.1M
2021-03-30 11.11 11.54 11.10 11.52 34.6M
2021-03-29 11.10 11.28 10.99 11.17 29.0M
2021-03-26 11.10 11.22 10.95 11.12 28.9M
2021-03-25 10.95 11.19 10.88 11.08 35.4M
2021-03-24 11.20 11.36 10.91 10.93 36.2M
2021-03-23 11.54 11.54 11.13 11.13 42.6M
2021-03-22 11.44 11.64 11.34 11.55 24.7M
2021-03-19 11.31 11.60 11.19 11.51 55.1M
2021-03-18 11.52 11.78 11.40 11.41 43.0M
2021-03-17 11.12 11.61 11.08 11.51 43.9M
2021-03-16 11.21 11.22 10.97 11.20 37.0M
2021-03-15 11.17 11.32 11.10 11.17 28.7M
2021-03-12 11.17 11.29 11.12 11.25 24.6M
2021-03-11 11.31 11.43 11.03 11.21 42.8M
2021-03-10 10.89 11.16 10.69 11.16 41.6M
2021-03-09 11.00 11.18 10.77 10.82 46.1M
2021-03-08 11.19 11.48 10.85 10.90 49.5M
2021-03-05 11.25 11.58 11.21 11.42 46.3M
2021-03-04 10.90 11.37 10.86 11.21 47.9M
2021-03-03 10.75 11.07 10.45 10.82 53.9M
2021-03-02 10.24 10.97 10.08 10.80 72.7M
2021-03-01 10.69 10.74 10.34 10.40 55.6M
2021-02-26 11.05 11.13 10.41 10.47 93.7M
2021-02-25 11.36 11.60 10.94 11.01 54.6M
2021-02-24 11.47 11.52 11.11 11.31 41.2M
2021-02-23 11.05 11.49 11.02 11.35 95.5M
2021-02-22 10.84 10.97 10.50 10.60 204.1M
2021-02-19 12.17 12.28 11.96 11.99 54.8M
2021-02-18 12.26 12.36 12.14 12.22 34.3M
2021-02-17 12.38 12.43 12.25 12.26 27.1M
2021-02-12 12.41 12.55 12.20 12.40 35.3M
2021-02-11 12.50 12.63 12.41 12.47 19.9M
2021-02-10 12.60 12.67 12.40 12.43 28.5M
2021-02-09 12.41 12.68 12.37 12.60 30.6M
2021-02-08 12.47 12.59 12.35 12.45 23.3M
2021-02-05 12.60 12.67 12.42 12.48 25.5M
2021-02-04 12.72 12.76 12.50 12.57 20.1M
2021-02-03 12.61 12.77 12.56 12.62 20.9M
2021-02-02 12.77 12.90 12.44 12.52 39.6M
2021-02-01 12.61 12.68 12.43 12.60 33.5M
2021-01-29 12.53 12.74 12.37 12.44 35.0M
2021-01-28 12.34 12.84 12.30 12.69 41.9M
2021-01-27 12.03 12.51 11.95 12.34 50.2M
2021-01-26 12.48 12.58 11.98 12.05 53.8M
2021-01-22 12.36 12.43 12.22 12.38 40.8M
2021-01-21 12.70 12.79 12.40 12.56 46.6M
2021-01-20 13.04 13.08 12.68 12.69 45.4M
2021-01-19 13.34 13.35 12.88 12.98 39.0M
2021-01-18 13.47 13.61 13.16 13.20 47.7M
2021-01-15 13.67 13.76 13.34 13.34 58.3M
2021-01-14 13.88 14.02 13.54 13.77 79.1M
2021-01-13 14.52 14.59 13.69 13.80 69.7M
2021-01-12 14.58 14.62 14.29 14.52 31.0M
2021-01-11 14.54 14.66 14.26 14.38 33.8M
2021-01-08 14.65 14.91 14.44 14.62 32.5M
2021-01-07 14.01 14.59 13.94 14.54 43.8M
2021-01-06 13.79 14.23 13.74 13.96 41.1M
2021-01-05 13.76 13.76 13.49 13.67 31.9M
2021-01-04 14.42 14.44 13.78 13.82 27.7M