Bardella SA Industrias Mecanicas Pref (BDLL4)

BDLL4
🏛️ ブラジル →
6.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-15 8.35 8.35 8.30 8.30 0.0M
2023-12-14 8.70 8.70 8.30 8.30 0.0M
2023-12-13 8.33 8.34 8.27 8.27 0.0M
2023-12-12 9.00 9.00 9.00 9.00 0.0M
2023-12-11 7.88 8.00 7.88 8.00 0.0M
2023-12-08 8.50 8.50 8.50 8.50 0.0M
2023-12-07 7.83 7.83 7.83 7.83 0.0M
2023-12-01 8.10 8.50 8.06 8.50 0.0M
2023-11-29 8.40 8.41 8.40 8.40 0.0M
2023-11-28 8.33 8.53 8.33 8.40 0.0M
2023-11-27 9.00 9.00 7.59 7.91 0.0M
2023-11-24 9.50 9.50 9.50 9.50 0.0M
2023-11-23 9.90 9.90 9.80 9.80 0.0M
2023-11-22 10.00 10.00 10.00 10.00 0.0M
2023-11-14 10.80 11.00 10.80 11.00 0.0M
2023-11-09 9.80 10.50 9.80 10.50 0.0M
2023-11-08 9.79 9.79 9.79 9.79 0.0M
2023-11-07 9.90 9.90 9.80 9.80 0.0M
2023-11-06 9.20 10.25 9.20 10.16 0.0M
2023-10-31 8.50 8.50 8.50 8.50 0.0M
2023-10-27 8.60 9.00 8.60 9.00 0.0M
2023-10-20 9.00 9.00 9.00 9.00 0.0M
2023-10-19 9.00 9.00 9.00 9.00 0.0M
2023-10-13 9.20 9.20 9.20 9.20 0.0M
2023-09-26 9.70 9.70 9.70 9.70 0.0M
2023-09-25 9.62 9.62 9.62 9.62 0.0M
2023-09-21 9.51 9.71 9.51 9.71 0.0M
2023-09-20 9.80 9.80 9.80 9.80 0.0M
2023-09-19 9.72 9.72 9.50 9.50 0.0M
2023-09-18 9.80 9.80 9.70 9.72 0.0M
2023-09-15 9.90 9.90 9.80 9.80 0.0M
2023-09-13 10.02 10.09 10.02 10.09 0.0M
2023-09-12 10.04 10.04 10.04 10.04 0.0M
2023-09-11 10.30 10.30 10.30 10.30 0.0M
2023-09-09 10.23 10.23 10.23 10.23 0.0M
2023-09-08 10.23 10.23 10.23 10.23 0.0M
2023-09-06 10.22 10.23 10.05 10.23 0.0M
2023-09-04 10.31 10.31 10.23 10.23 0.0M
2023-08-29 10.69 10.69 10.30 10.45 0.0M
2023-08-23 10.49 10.61 10.49 10.61 0.0M
2023-08-22 9.93 10.48 9.93 10.48 0.0M
2023-08-21 9.60 9.60 9.60 9.60 0.0M
2023-08-15 9.75 9.80 9.75 9.80 0.0M
2023-08-11 9.86 9.86 9.86 9.86 0.0M
2023-08-08 10.24 10.24 9.75 9.75 0.0M
2023-08-07 10.24 10.24 10.24 10.24 0.0M
2023-08-03 10.15 10.15 10.15 10.15 0.0M
2023-08-02 10.14 10.14 10.00 10.00 0.0M
2023-08-01 10.14 10.14 10.14 10.14 0.0M
2023-07-31 10.15 10.15 10.15 10.15 0.0M
2023-07-28 10.03 10.15 10.03 10.15 0.0M
2023-07-27 10.15 10.15 10.15 10.15 0.0M
2023-07-26 10.28 10.29 10.11 10.15 0.0M
2023-07-25 10.29 10.29 10.11 10.12 0.0M
2023-07-24 10.30 10.30 10.30 10.30 0.0M
2023-07-19 10.00 10.40 10.00 10.40 0.0M
2023-07-18 9.50 9.50 9.50 9.50 0.0M
2023-07-17 9.75 9.75 9.75 9.75 0.0M
2023-06-26 10.35 10.35 10.35 10.35 0.0M
2023-06-21 10.00 10.30 10.00 10.30 0.0M
2023-06-16 10.30 10.30 10.30 10.30 0.0M
2023-06-15 10.20 10.20 10.20 10.20 0.0M
2023-06-14 10.10 10.10 10.10 10.10 0.0M
2023-06-12 10.10 10.10 10.00 10.00 0.0M
2023-06-09 9.81 9.81 9.81 9.81 0.0M
2023-06-06 10.00 10.00 10.00 10.00 0.0M
2023-06-02 10.00 10.00 10.00 10.00 0.0M
2023-05-25 10.00 10.00 10.00 10.00 0.0M
2023-05-23 10.50 10.50 10.00 10.00 0.0M
2023-05-12 10.96 10.96 10.96 10.96 0.0M
2023-05-08 10.70 11.00 10.70 11.00 0.0M
2023-05-06 10.28 10.28 10.28 10.28 0.0M
2023-05-05 10.28 10.28 10.28 10.28 0.0M
2023-05-03 10.00 10.00 10.00 10.00 0.0M
2023-05-02 10.50 10.50 10.50 10.50 0.0M
2023-04-28 10.46 10.46 10.20 10.20 0.0M
2023-04-26 10.20 10.20 10.20 10.20 0.0M
2023-04-20 10.46 10.46 10.46 10.46 0.0M
2023-04-19 11.00 11.01 11.00 11.01 0.0M
2023-04-18 10.50 11.15 10.00 11.00 0.0M
2023-04-17 9.90 9.90 9.90 9.90 0.0M
2023-04-14 10.00 10.00 10.00 10.00 0.0M
2023-04-13 9.50 9.55 9.50 9.50 0.0M
2023-04-12 9.00 9.50 9.00 9.50 0.0M
2023-04-11 9.44 9.44 9.25 9.25 0.0M
2023-04-06 9.20 9.20 9.20 9.20 0.0M
2023-03-20 8.80 8.80 8.80 8.80 0.0M
2023-03-15 8.40 8.80 8.30 8.80 0.0M
2023-03-13 8.40 8.40 8.40 8.40 0.0M
2023-02-28 8.88 8.88 8.88 8.88 0.0M
2023-02-24 8.40 8.40 8.40 8.40 0.0M
2023-02-16 8.40 8.40 8.40 8.40 0.0M
2023-02-14 8.40 8.40 8.40 8.40 0.0M
2023-02-09 8.40 8.70 8.00 8.00 0.0M
2023-01-23 8.40 9.00 8.40 9.00 0.0M
2023-01-20 8.50 8.50 8.50 8.50 0.0M
2023-01-18 9.35 9.35 9.35 9.35 0.0M
2023-01-17 8.90 8.90 8.85 8.85 0.0M
2023-01-16 8.85 8.85 8.85 8.85 0.0M
2023-01-13 9.00 9.00 9.00 9.00 0.0M
2023-01-12 8.89 8.89 8.89 8.89 0.0M
2023-01-06 8.38 9.20 8.38 9.00 0.0M
2023-01-04 8.09 8.37 7.90 8.37 0.0M