VALID ON NM

VLID3
🏛️ 巴西 →
21.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 21.35 21.46 21.34 21.34 1.2K
10:05 21.30 21.30 21.30 21.30 0.2K
10:10 21.25 21.31 21.22 21.22 0.7K
10:15 21.20 21.21 21.15 21.21 2.1K
10:20 21.23 21.23 21.22 21.22 0.3K
10:25 21.24 21.31 21.24 21.31 0.7K
10:30 21.27 21.31 21.27 21.31 0.3K
10:35 21.35 21.35 21.32 21.32 0.3K
10:40 21.32 21.32 21.31 21.31 0.4K
10:45 21.33 21.33 21.30 21.30 0.8K
10:50 21.29 21.30 21.29 21.30 0.5K
10:55 21.32 21.32 21.29 21.29 0.9K
11:00 21.29 21.29 21.26 21.27 1.4K
11:05 21.27 21.27 21.25 21.25 0.5K
11:10 21.24 21.24 21.20 21.20 0.5K
11:15 21.17 21.23 21.17 21.23 2.3K
11:20 21.28 21.28 21.23 21.23 1.4K
11:25 21.23 21.23 21.20 21.23 2.5K
11:30 21.24 21.26 21.24 21.24 1.1K
11:35 21.21 21.24 21.20 21.23 1.0K
11:40 21.23 21.23 21.22 21.22 0.4K
11:45 21.21 21.21 21.16 21.16 0.7K
11:50 21.19 21.19 21.16 21.19 0.9K
11:55 21.17 21.17 21.16 21.16 1.2K
12:00 21.15 21.21 21.15 21.21 7.1K
12:05 21.25 21.25 21.25 21.25 0.7K
12:10 21.25 21.26 21.25 21.25 2.4K
12:15 21.27 21.28 21.25 21.27 1.5K
12:20 21.28 21.28 21.28 21.28 0.3K
12:25 21.28 21.28 21.27 21.27 0.6K
12:30 21.27 21.27 21.26 21.26 0.2K
12:35 21.26 21.26 21.25 21.25 1.3K
12:40 21.24 21.24 21.24 21.24 0.1K
12:45 21.23 21.26 21.23 21.26 0.9K
12:50 21.26 21.27 21.26 21.27 0.4K
12:55 21.29 21.29 21.27 21.27 0.4K
13:00 21.27 21.29 21.27 21.29 0.6K
13:05 21.29 21.35 21.29 21.33 3.6K
13:10 21.33 21.40 21.33 21.34 4.8K
13:20 21.32 21.33 21.31 21.33 0.7K
13:25 21.31 21.33 21.31 21.33 0.5K
13:30 21.33 21.33 21.33 21.33 0.3K
13:35 21.31 21.31 21.31 21.31 0.4K
13:40 21.31 21.31 21.28 21.31 0.7K
13:50 21.33 21.33 21.32 21.32 0.6K
13:55 21.31 21.35 21.31 21.35 1.3K
14:00 21.33 21.40 21.30 21.40 1.8K
14:05 21.39 21.44 21.36 21.44 3.8K
14:10 21.44 21.46 21.43 21.46 1.2K
14:15 21.48 21.48 21.45 21.47 1.0K
14:20 21.48 21.48 21.47 21.47 0.6K
14:25 21.47 21.47 21.44 21.45 2.0K
14:30 21.43 21.43 21.38 21.43 3.6K
14:35 21.44 21.44 21.39 21.39 3.0K
14:40 21.41 21.44 21.41 21.44 3.0K
14:45 21.44 21.44 21.44 21.44 0.7K
14:50 21.43 21.45 21.42 21.44 1.7K
14:55 21.43 21.45 21.43 21.43 2.1K
15:00 21.45 21.45 21.45 21.45 0.6K
15:05 21.44 21.44 21.43 21.43 1.2K
15:10 21.44 21.45 21.41 21.44 1.2K
15:15 21.44 21.45 21.42 21.43 1.2K
15:20 21.43 21.43 21.42 21.43 0.9K
15:25 21.43 21.45 21.41 21.41 2.0K
15:30 21.38 21.45 21.38 21.45 1.9K
15:35 21.43 21.43 21.41 21.43 2.1K
15:40 21.42 21.45 21.41 21.44 2.5K
15:45 21.43 21.47 21.43 21.45 1.8K
15:50 21.46 21.46 21.45 21.46 1.5K
15:55 21.46 21.48 21.44 21.44 2.1K
16:00 21.42 21.42 21.39 21.42 2.4K
16:05 21.42 21.42 21.36 21.38 1.9K
16:10 21.38 21.38 21.36 21.38 2.5K
16:15 21.36 21.39 21.34 21.39 2.7K
16:20 21.41 21.41 21.37 21.39 2.3K
16:25 21.39 21.41 21.39 21.39 1.6K
16:30 21.39 21.40 21.39 21.39 2.0K
16:35 21.40 21.41 21.38 21.41 3.5K
16:40 21.41 21.41 21.38 21.40 2.8K
16:45 21.39 21.41 21.36 21.36 3.4K
16:50 21.35 21.41 21.35 21.39 3.1K
16:55 21.25 21.25 21.25 21.25 50.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.15 21.29 20.90 21.15 0.2M
2025-09-29 21.34 21.34 21.10 21.16 0.1M
2025-09-26 21.17 21.33 20.98 21.16 0.2M
2025-09-25 21.35 21.46 21.06 21.19 0.2M
2025-09-24 21.48 21.55 21.15 21.26 0.2M
2025-09-23 21.20 21.65 21.20 21.39 0.1M
2025-09-22 21.47 21.48 21.15 21.39 0.1M
2025-09-19 21.44 21.60 21.15 21.51 0.2M
2025-09-18 21.44 21.44 21.05 21.29 0.2M
2025-09-17 21.07 21.50 20.96 21.23 0.2M
2025-09-16 21.10 21.21 20.95 21.07 0.1M
2025-09-15 21.10 21.59 20.88 21.10 0.3M
2025-09-12 21.18 21.23 20.82 21.10 0.1M
2025-09-11 20.96 21.24 20.93 21.08 0.1M
2025-09-10 20.74 21.20 20.72 20.95 0.2M
2025-09-09 21.12 21.30 20.75 20.75 0.2M
2025-09-08 21.62 21.62 21.00 21.00 0.4M
2025-09-05 21.09 21.66 21.01 21.50 0.2M
2025-09-04 20.52 21.06 20.51 21.05 0.2M
2025-09-03 20.72 20.82 20.56 20.60 0.2M
2025-09-02 20.91 21.01 20.55 20.73 0.3M
2025-09-01 20.72 21.15 20.72 20.91 0.2M
2025-08-29 20.87 21.20 20.71 20.71 0.3M
2025-08-28 20.75 21.15 20.71 20.76 0.3M
2025-08-27 20.68 20.91 20.56 20.75 0.2M
2025-08-26 20.85 20.96 20.52 20.52 0.2M
2025-08-25 21.04 21.17 20.78 20.85 0.1M
2025-08-22 20.51 21.18 20.31 21.01 0.2M
2025-08-21 20.56 20.56 20.29 20.48 0.2M
2025-08-20 20.42 20.75 20.35 20.58 0.2M
2025-08-19 21.04 21.28 20.26 20.42 0.3M
2025-08-18 20.60 21.39 20.49 21.33 0.5M
2025-08-15 20.50 20.80 20.44 20.67 0.2M
2025-08-14 20.75 20.84 20.22 20.29 0.3M
2025-08-13 20.57 20.93 20.54 20.75 0.3M
2025-08-12 20.99 21.02 20.36 20.54 0.4M
2025-08-11 21.96 22.20 20.74 20.84 0.5M
2025-08-08 20.90 22.08 20.90 22.00 0.6M
2025-08-07 22.73 22.73 20.70 20.96 0.7M
2025-08-06 22.20 22.65 22.10 22.26 0.2M
2025-08-05 21.82 22.20 21.81 22.08 0.2M
2025-08-04 22.10 22.23 21.74 21.93 0.3M
2025-08-01 22.30 22.40 21.86 22.02 0.2M
2025-07-31 21.91 22.25 21.81 22.02 0.2M
2025-07-30 21.86 22.30 21.60 22.15 0.3M
2025-07-29 21.53 22.10 21.49 21.93 0.2M
2025-07-28 22.12 22.25 21.49 21.54 0.2M
2025-07-25 22.30 22.38 22.09 22.09 0.1M
2025-07-24 22.33 22.33 21.82 22.30 0.3M
2025-07-23 22.06 22.47 22.06 22.33 0.2M
2025-07-22 22.01 22.75 22.01 22.11 0.3M
2025-07-21 22.42 22.43 22.00 22.17 0.3M
2025-07-18 22.59 22.59 22.06 22.18 0.4M
2025-07-17 22.66 22.91 22.35 22.58 0.3M
2025-07-16 23.50 23.65 22.66 22.67 0.3M
2025-07-15 23.65 24.10 23.52 23.52 0.2M
2025-07-14 23.17 23.88 23.05 23.50 0.3M
2025-07-11 23.77 23.86 23.17 23.27 0.3M
2025-07-10 23.63 24.05 23.22 23.77 0.2M
2025-07-09 24.15 24.30 23.80 24.00 0.2M
2025-07-08 24.61 24.79 24.16 24.16 0.2M
2025-07-07 24.90 25.15 24.65 24.66 0.2M
2025-07-04 25.14 25.36 24.96 24.96 0.1M
2025-07-03 25.00 25.48 25.00 25.14 0.1M
2025-07-02 25.23 25.30 24.88 25.00 0.2M
2025-07-01 25.59 25.76 25.16 25.17 0.2M
2025-06-30 25.21 25.84 25.00 25.61 0.3M
2025-06-27 25.08 25.35 24.91 25.13 0.2M
2025-06-26 25.50 25.67 24.94 25.08 0.3M
2025-06-25 25.06 25.42 24.83 25.30 0.2M
2025-06-24 25.65 25.66 25.02 25.19 0.1M
2025-06-23 25.56 25.58 24.62 25.57 0.3M
2025-06-20 25.16 25.74 24.96 25.56 0.3M
2025-06-18 25.00 25.80 25.00 25.40 0.9M
2025-06-17 25.75 25.76 24.63 24.75 0.2M
2025-06-16 25.31 26.01 25.31 25.75 0.3M
2025-06-13 25.20 25.79 25.00 25.39 0.2M
2025-06-12 26.13 26.29 25.19 25.19 0.1M
2025-06-11 25.35 26.13 25.33 25.86 0.2M
2025-06-10 25.48 25.79 25.34 25.34 0.1M
2025-06-09 25.93 26.04 25.25 25.49 0.3M
2025-06-06 25.89 26.17 25.61 25.93 0.3M
2025-06-05 26.17 26.17 25.70 25.70 0.2M
2025-06-04 26.30 26.57 25.95 26.17 0.4M
2025-06-03 25.93 26.25 25.50 26.25 0.3M
2025-06-02 27.02 27.50 25.59 25.69 0.8M
2025-05-30 27.42 27.73 26.92 26.96 0.5M
2025-05-29 27.70 28.10 27.08 27.08 0.3M
2025-05-28 26.97 28.08 26.79 28.02 0.6M
2025-05-27 27.40 27.50 26.97 26.97 0.1M
2025-05-26 27.28 27.30 26.66 26.92 0.2M
2025-05-23 26.04 27.10 25.90 27.10 0.5M
2025-05-22 27.14 27.30 26.04 26.04 0.2M
2025-05-21 26.70 27.16 26.55 27.15 0.3M
2025-05-20 26.87 27.08 26.43 27.04 0.2M
2025-05-19 26.70 26.93 26.06 26.87 0.3M
2025-05-16 26.45 26.78 25.65 26.76 0.3M
2025-05-15 26.04 26.49 25.58 26.17 0.3M
2025-05-14 25.49 26.22 25.37 26.22 0.3M
2025-05-13 24.90 25.90 24.72 25.49 0.2M
2025-05-12 26.03 26.03 23.87 24.88 0.6M
2025-05-09 24.25 26.28 24.13 26.03 0.9M
2025-05-08 24.85 25.44 23.88 23.88 0.4M
2025-05-07 24.86 25.33 24.56 24.80 0.3M
2025-05-06 25.16 25.50 24.91 25.05 0.3M
2025-05-05 25.74 26.08 24.26 24.97 0.4M
2025-05-02 24.73 25.85 24.56 25.79 0.5M
2025-04-30 24.02 25.00 24.02 24.75 0.4M
2025-04-29 24.37 24.65 24.05 24.24 0.3M
2025-04-28 24.50 24.52 24.05 24.28 0.2M
2025-04-25 24.62 24.75 24.40 24.50 0.1M
2025-04-24 24.56 24.88 24.06 24.77 0.2M
2025-04-23 24.90 25.20 23.95 24.56 0.5M
2025-04-22 24.90 25.31 24.61 24.99 0.2M
2025-04-17 24.79 25.00 24.58 24.85 0.3M
2025-04-16 24.86 24.86 24.27 24.79 0.6M
2025-04-15 24.67 24.77 24.12 24.67 0.3M
2025-04-14 25.04 25.28 24.32 24.32 0.4M
2025-04-11 24.72 25.24 24.33 25.11 0.4M
2025-04-10 25.04 25.04 24.32 24.43 0.2M
2025-04-09 24.44 25.09 24.12 25.04 0.5M
2025-04-08 25.19 25.43 24.43 24.44 0.2M
2025-04-07 24.90 25.52 24.27 25.09 0.4M
2025-04-04 25.31 25.31 24.27 25.20 0.4M
2025-04-03 24.85 25.62 24.70 25.46 0.6M
2025-04-02 24.47 24.84 24.32 24.84 0.6M
2025-04-01 23.29 24.60 23.29 24.47 0.4M
2025-03-31 23.45 23.61 23.19 23.38 0.3M
2025-03-28 23.30 23.62 23.28 23.62 0.2M
2025-03-27 23.56 23.78 23.30 23.46 0.2M
2025-03-26 23.26 23.79 23.25 23.61 0.3M
2025-03-25 23.25 23.83 23.25 23.26 0.2M
2025-03-24 24.10 24.10 23.25 23.40 0.3M
2025-03-21 23.85 24.02 23.65 23.87 0.5M
2025-03-20 24.27 24.60 23.99 23.99 0.2M
2025-03-19 23.84 25.19 23.84 24.35 0.8M
2025-03-18 24.40 24.45 23.46 24.15 0.5M
2025-03-17 24.14 24.70 23.80 24.33 0.6M
2025-03-14 23.01 24.33 23.01 24.02 1.2M
2025-03-13 24.98 24.98 21.86 22.66 1.2M
2025-03-12 24.25 24.79 24.25 24.58 0.2M
2025-03-11 25.13 25.22 23.99 24.21 2.8M
2025-03-10 25.07 25.22 24.74 25.13 0.3M
2025-03-07 24.43 25.08 24.18 25.08 0.4M
2025-03-06 25.83 26.72 25.64 26.04 0.3M
2025-03-05 25.72 25.98 25.36 25.82 0.2M
2025-02-28 25.60 25.95 25.29 25.72 0.5M
2025-02-27 25.44 25.67 25.20 25.50 0.3M
2025-02-26 26.42 26.45 25.46 25.62 0.3M
2025-02-25 25.61 26.37 25.61 26.25 0.2M
2025-02-24 26.24 26.25 25.59 25.61 0.4M
2025-02-21 25.76 26.20 25.71 26.00 0.3M
2025-02-20 25.99 26.15 25.42 25.66 0.4M
2025-02-19 25.24 26.10 25.17 25.93 0.8M
2025-02-18 25.67 25.67 24.93 24.93 0.1M
2025-02-17 24.70 25.65 24.70 25.65 0.4M
2025-02-14 23.78 25.22 23.78 24.92 0.3M
2025-02-13 23.94 24.09 23.65 23.84 0.2M
2025-02-12 24.31 24.31 23.82 23.95 0.4M
2025-02-11 24.43 24.83 24.27 24.48 0.2M
2025-02-10 24.00 24.64 23.99 24.53 0.3M
2025-02-07 23.02 24.14 23.02 23.90 0.7M
2025-02-06 23.01 23.41 22.97 23.12 0.2M
2025-02-05 23.29 23.64 23.20 23.25 0.4M
2025-02-04 24.01 24.15 23.32 23.41 0.2M
2025-02-03 23.72 24.24 23.53 24.00 0.3M
2025-01-31 23.42 23.99 23.40 23.84 0.3M
2025-01-30 23.28 23.85 23.28 23.49 0.3M
2025-01-29 23.03 23.69 22.97 23.29 0.4M
2025-01-28 23.64 23.69 23.05 23.05 0.1M
2025-01-27 23.35 23.86 23.05 23.57 0.3M
2025-01-24 22.39 23.57 22.21 23.33 1.0M
2025-01-23 22.94 22.94 22.16 22.39 0.3M
2025-01-22 23.06 23.16 22.70 22.94 0.5M
2025-01-21 22.76 23.09 22.35 22.63 0.3M
2025-01-20 22.85 23.26 22.40 22.90 0.3M
2025-01-17 22.88 23.51 21.82 22.85 0.4M
2025-01-16 22.78 23.05 22.25 22.25 0.2M
2025-01-15 22.58 22.98 22.23 22.78 0.4M
2025-01-14 23.17 23.19 22.21 22.32 0.2M
2025-01-13 22.69 23.40 22.49 22.92 0.3M
2025-01-10 23.14 23.18 22.60 22.83 0.2M
2025-01-09 23.75 23.76 23.02 23.23 0.2M
2025-01-08 23.40 23.79 23.32 23.72 0.4M
2025-01-07 25.00 25.10 23.40 23.40 0.5M
2025-01-06 25.00 25.50 24.10 24.42 0.7M
2025-01-03 21.80 25.00 21.66 25.00 2.3M
2025-01-02 24.30 24.40 21.50 21.50 0.8M