Bemobi Mobile Tech SA (BMOB3)

BMOB3
🏛️ ブラジル →
23.52
最終更新: 2025-09-29
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
2022-12-29 13.25 13.38 12.81 12.92 0.5M
2022-12-28 12.91 13.18 12.67 13.18 0.2M
2022-12-27 13.14 13.14 12.68 12.75 0.3M
2022-12-26 13.09 13.36 12.66 13.17 0.4M
2022-12-23 13.07 13.18 12.86 13.08 0.2M
2022-12-22 12.82 13.02 12.68 12.92 0.2M
2022-12-21 12.96 13.09 12.58 12.90 0.3M
2022-12-20 12.65 13.05 12.44 12.77 0.5M
2022-12-19 12.56 12.85 12.35 12.52 0.5M
2022-12-16 12.29 12.53 12.23 12.46 0.4M
2022-12-15 12.49 12.88 12.32 12.44 0.3M
2022-12-14 12.10 12.66 12.05 12.57 0.4M
2022-12-13 12.44 12.86 12.17 12.33 0.3M
2022-12-12 12.65 12.83 12.21 12.45 0.5M
2022-12-09 13.12 13.35 12.73 12.75 0.4M
2022-12-08 13.41 13.41 12.91 13.11 0.7M
2022-12-07 13.51 13.74 13.35 13.50 0.3M
2022-12-06 13.11 13.79 12.97 13.49 0.5M
2022-12-05 13.24 13.36 13.04 13.05 0.3M
2022-12-02 13.21 13.41 12.92 13.34 0.2M
2022-12-01 13.14 13.40 12.97 13.20 0.3M
2022-11-30 13.21 13.26 12.68 13.18 0.8M
2022-11-29 12.72 13.26 12.65 13.23 0.4M
2022-11-28 12.84 12.97 12.71 12.75 0.2M
2022-11-25 13.17 13.36 12.62 12.96 1.2M
2022-11-24 12.75 13.24 12.71 13.13 0.4M
2022-11-23 12.70 12.85 12.51 12.67 0.3M
2022-11-22 13.24 13.35 12.72 12.86 0.3M
2022-11-21 13.42 13.83 13.29 13.69 0.3M
2022-11-18 13.62 14.21 13.34 13.46 0.4M
2022-11-17 13.51 13.62 12.98 13.55 0.7M
2022-11-16 14.37 14.47 13.64 13.80 0.4M
2022-11-14 14.36 14.72 14.07 14.40 0.2M
2022-11-11 14.45 14.67 13.98 14.26 0.7M
2022-11-10 14.88 14.88 14.08 14.22 0.7M
2022-11-09 15.08 15.24 14.83 14.96 0.4M
2022-11-08 15.02 15.22 14.73 15.16 0.3M
2022-11-07 15.70 15.87 14.88 15.01 0.4M
2022-11-04 15.96 16.22 15.75 15.77 0.3M
2022-11-03 15.57 16.25 15.45 15.87 0.7M
2022-11-01 15.92 15.95 15.37 15.65 0.3M
2022-10-31 15.06 16.09 15.03 15.77 0.7M
2022-10-28 15.23 15.55 15.19 15.33 0.3M
2022-10-27 15.25 15.66 15.18 15.30 0.5M
2022-10-26 15.46 15.52 15.05 15.25 1.1M
2022-10-25 15.85 16.39 15.38 15.54 4.2M
2022-10-24 15.72 15.91 15.43 15.85 0.4M
2022-10-21 15.30 15.91 15.17 15.76 0.4M
2022-10-20 15.58 15.62 15.02 15.37 0.5M
2022-10-19 15.39 15.56 15.22 15.49 0.3M
2022-10-18 15.66 15.73 15.29 15.46 0.3M
2022-10-17 15.15 15.67 15.09 15.49 0.7M
2022-10-14 14.81 15.28 14.81 15.09 0.9M
2022-10-13 14.35 14.80 14.12 14.73 0.3M
2022-10-11 14.33 14.69 14.27 14.55 0.4M
2022-10-10 14.59 14.65 14.25 14.37 0.3M
2022-10-07 14.92 14.95 14.52 14.52 0.3M
2022-10-06 15.06 15.11 14.84 15.02 0.3M
2022-10-05 14.94 15.11 14.70 15.03 0.7M
2022-10-04 15.08 15.11 14.81 14.93 0.4M
2022-10-03 14.54 15.09 14.42 15.08 1.0M
2022-09-30 14.14 14.70 13.99 14.41 0.7M
2022-09-29 13.91 14.15 13.88 14.14 0.5M
2022-09-28 14.04 14.27 13.78 14.12 0.3M
2022-09-27 14.22 14.39 13.89 14.00 0.4M
2022-09-26 14.27 14.27 13.96 14.04 0.3M
2022-09-23 14.09 14.29 14.00 14.28 0.3M
2022-09-22 14.31 14.31 14.04 14.19 0.4M
2022-09-21 14.10 14.40 14.07 14.17 0.4M
2022-09-20 14.35 14.50 13.95 14.10 0.3M
2022-09-19 14.19 14.25 13.96 14.16 0.2M
2022-09-16 14.10 14.17 13.78 14.17 0.3M
2022-09-15 14.20 14.34 14.03 14.13 0.4M
2022-09-14 14.06 14.18 13.92 14.18 0.4M
2022-09-13 14.01 14.04 13.74 13.97 0.7M
2022-09-12 14.06 14.34 14.01 14.17 0.3M
2022-09-09 13.61 14.08 13.48 13.93 0.7M
2022-09-08 13.50 13.58 13.34 13.48 0.3M
2022-09-06 13.42 13.49 13.25 13.39 0.3M
2022-09-05 13.60 13.72 13.35 13.60 0.2M
2022-09-02 13.80 13.87 13.50 13.63 0.3M
2022-09-01 13.30 13.94 13.22 13.76 0.6M
2022-08-31 13.36 13.38 13.17 13.35 0.5M
2022-08-30 13.43 13.52 13.10 13.23 0.3M
2022-08-29 13.22 13.45 12.89 13.32 0.3M
2022-08-26 13.42 13.49 13.06 13.20 0.3M
2022-08-25 13.31 13.35 13.08 13.32 0.2M
2022-08-24 13.09 13.35 12.96 13.30 0.2M
2022-08-23 12.75 13.21 12.75 13.09 0.1M
2022-08-22 13.12 13.12 12.60 12.89 0.2M
2022-08-19 13.22 13.22 12.94 13.12 0.2M
2022-08-18 13.39 13.76 13.15 13.31 0.3M
2022-08-17 13.39 13.49 13.13 13.34 0.2M
2022-08-16 13.90 14.03 13.36 13.45 0.3M
2022-08-15 13.85 14.09 13.56 13.91 0.4M
2022-08-12 13.09 14.24 13.09 14.07 1.0M
2022-08-11 13.32 13.55 12.91 13.12 0.3M
2022-08-10 12.99 13.47 12.89 13.18 0.5M
2022-08-09 13.08 13.18 12.64 12.77 0.1M
2022-08-08 12.80 13.18 12.80 13.02 0.2M
2022-08-05 12.89 12.89 12.47 12.79 0.3M
2022-08-04 12.53 13.18 12.47 12.89 0.3M
2022-08-03 12.06 12.58 12.04 12.47 0.2M
2022-08-02 11.86 12.20 11.65 12.07 0.6M
2022-08-01 12.08 12.16 11.69 11.83 0.4M
2022-07-29 12.18 12.23 12.01 12.19 0.3M
2022-07-28 11.60 12.16 11.60 12.13 0.5M
2022-07-27 11.19 11.58 11.19 11.53 0.2M
2022-07-26 11.54 11.54 11.03 11.19 0.2M
2022-07-25 11.60 11.60 11.28 11.33 0.1M
2022-07-22 11.53 11.65 11.33 11.48 0.3M
2022-07-21 11.13 11.48 10.94 11.35 0.3M
2022-07-20 10.72 11.20 10.70 11.18 0.3M
2022-07-19 10.47 10.79 10.38 10.75 0.2M
2022-07-18 10.63 10.72 10.30 10.43 0.3M
2022-07-15 10.23 10.65 10.16 10.53 0.3M
2022-07-14 10.13 10.28 9.97 10.23 0.7M
2022-07-13 10.26 10.44 10.19 10.29 0.3M
2022-07-12 10.39 10.58 10.26 10.36 0.3M
2022-07-11 10.54 10.58 10.12 10.38 0.8M
2022-07-08 10.78 11.02 10.60 10.61 0.4M
2022-07-07 11.26 11.37 10.79 10.83 0.7M
2022-07-06 10.75 11.19 10.75 11.08 1.1M
2022-07-05 10.92 11.02 10.55 10.75 0.8M
2022-07-04 11.29 11.40 11.06 11.06 0.3M
2022-07-01 11.27 11.46 11.09 11.32 0.3M
2022-06-30 11.22 11.55 10.90 11.31 0.5M
2022-06-29 11.51 11.51 11.12 11.38 0.5M
2022-06-28 11.84 11.84 11.24 11.44 0.5M
2022-06-27 11.61 11.76 11.49 11.65 0.5M
2022-06-24 11.49 11.72 11.35 11.53 0.5M
2022-06-23 11.40 11.57 11.28 11.42 0.7M
2022-06-22 11.32 11.73 11.20 11.38 0.6M
2022-06-21 11.65 11.71 11.22 11.41 0.6M
2022-06-20 11.69 11.71 11.33 11.54 0.3M
2022-06-17 11.81 11.85 11.52 11.69 0.4M
2022-06-15 11.89 12.12 11.76 12.02 0.6M
2022-06-14 12.25 12.29 11.76 11.76 0.6M
2022-06-13 12.28 12.48 11.95 12.14 0.8M
2022-06-10 12.51 12.56 12.18 12.49 0.7M
2022-06-09 12.78 12.87 12.52 12.61 0.3M
2022-06-08 12.77 12.94 12.54 12.78 0.5M
2022-06-07 12.84 12.90 12.56 12.84 0.3M
2022-06-06 13.21 13.21 12.85 12.89 0.3M
2022-06-03 13.12 13.31 13.01 13.10 0.5M
2022-06-02 13.18 13.40 13.08 13.22 0.5M
2022-06-01 13.29 13.36 12.97 13.20 0.4M
2022-05-31 13.32 13.51 13.09 13.30 0.4M
2022-05-30 13.07 13.48 13.01 13.26 0.4M
2022-05-27 13.08 13.27 12.93 13.18 0.3M
2022-05-26 12.91 13.09 12.79 13.06 0.4M
2022-05-25 12.89 13.10 12.68 12.91 0.4M
2022-05-24 12.82 12.98 12.49 12.89 0.5M
2022-05-23 13.10 13.16 12.74 12.90 0.3M
2022-05-20 12.81 13.00 12.56 12.93 0.5M
2022-05-19 12.66 12.81 12.29 12.55 0.6M
2022-05-18 13.11 13.11 12.46 12.58 0.5M
2022-05-17 13.18 13.36 12.70 13.11 0.8M
2022-05-16 13.60 13.69 12.91 13.13 0.9M
2022-05-13 13.84 14.56 13.79 14.26 1.0M
2022-05-12 13.14 13.62 12.97 13.62 0.3M
2022-05-11 13.43 14.07 13.08 13.30 0.7M
2022-05-10 12.76 13.33 12.31 13.30 0.7M
2022-05-09 13.47 13.62 12.74 12.74 1.0M
2022-05-06 14.01 14.09 13.55 13.83 0.4M
2022-05-05 14.85 14.86 13.93 14.08 0.5M
2022-05-04 14.44 15.02 14.01 15.02 0.4M
2022-05-03 14.19 14.51 14.10 14.40 0.3M
2022-05-02 14.18 14.70 13.67 14.34 0.7M
2022-04-29 14.57 14.80 14.28 14.42 0.4M
2022-04-28 14.23 14.62 14.02 14.58 0.3M
2022-04-27 15.00 15.00 14.23 14.24 0.5M
2022-04-26 14.87 15.11 14.35 14.68 0.3M
2022-04-25 14.39 14.91 14.14 14.89 0.4M
2022-04-22 15.00 15.18 14.54 14.70 0.5M
2022-04-20 15.32 15.54 14.94 15.27 0.4M
2022-04-19 15.14 15.47 14.84 15.32 0.4M
2022-04-18 15.03 15.28 14.88 15.18 0.4M
2022-04-14 15.41 15.45 14.85 15.01 0.6M
2022-04-13 15.41 15.71 15.10 15.50 0.4M
2022-04-12 16.00 16.15 15.17 15.34 0.5M
2022-04-11 15.81 15.81 15.44 15.70 0.3M
2022-04-08 16.03 16.06 15.26 15.97 0.5M
2022-04-07 15.93 16.14 15.74 16.07 0.3M
2022-04-06 16.41 16.41 15.66 15.97 0.6M
2022-04-05 17.49 17.74 16.43 16.53 0.8M
2022-04-04 17.02 17.50 16.80 17.44 0.8M
2022-04-01 16.60 17.10 16.48 16.95 0.6M
2022-03-31 16.34 16.43 16.01 16.43 0.5M
2022-03-30 16.70 16.83 16.09 16.34 0.8M
2022-03-29 17.00 17.29 16.64 16.69 1.0M
2022-03-28 16.90 16.94 16.26 16.73 0.4M
2022-03-25 16.80 17.15 16.55 16.86 0.8M
2022-03-24 16.07 16.65 15.64 16.57 0.8M
2022-03-23 16.14 16.42 15.72 16.01 0.6M
2022-03-22 15.72 16.42 15.72 16.12 0.7M
2022-03-21 15.80 16.13 15.32 15.60 0.8M
2022-03-18 14.90 15.81 14.74 15.81 1.2M
2022-03-17 14.11 14.80 13.73 14.80 1.1M
2022-03-16 13.13 13.89 12.96 13.73 1.2M
2022-03-15 12.36 12.73 12.25 12.64 0.4M
2022-03-14 12.93 12.93 12.33 12.41 0.5M
2022-03-11 13.63 13.74 12.69 12.84 0.8M
2022-03-10 13.76 13.77 13.08 13.60 0.5M
2022-03-09 12.93 14.04 12.92 13.92 0.6M
2022-03-08 12.81 13.05 12.27 12.80 0.6M
2022-03-07 13.40 13.60 12.54 12.65 0.7M
2022-03-04 14.12 14.12 13.41 13.60 0.6M
2022-03-03 14.15 14.57 13.93 14.06 0.6M
2022-03-02 14.56 14.56 14.02 14.16 0.3M
2022-02-25 14.11 14.40 13.84 14.40 0.5M
2022-02-24 13.39 14.31 13.11 14.20 1.1M
2022-02-23 14.75 14.88 14.07 14.20 0.4M
2022-02-22 14.50 15.00 14.38 14.53 0.7M
2022-02-21 14.91 15.05 14.13 14.36 0.8M
2022-02-18 14.93 15.23 14.71 14.96 0.6M
2022-02-17 15.07 15.20 14.75 14.86 0.5M
2022-02-16 15.18 15.34 14.82 15.16 0.4M
2022-02-15 14.66 15.28 14.66 15.09 0.8M
2022-02-14 14.63 15.04 14.28 14.59 0.6M
2022-02-11 15.24 15.71 14.32 14.57 1.1M
2022-02-10 15.36 15.57 14.88 15.24 0.6M
2022-02-09 15.18 15.76 15.07 15.31 0.9M
2022-02-08 15.05 15.30 14.76 15.17 0.5M
2022-02-07 14.93 15.63 14.87 15.08 0.7M
2022-02-04 15.08 15.08 14.44 14.97 0.7M
2022-02-03 14.64 15.66 14.32 15.07 1.7M
2022-02-02 15.05 15.36 14.37 14.76 0.7M
2022-02-01 14.95 15.17 14.71 15.04 1.0M
2022-01-31 14.71 15.08 14.49 14.84 0.7M
2022-01-28 14.08 14.61 13.76 14.58 0.7M
2022-01-27 13.79 14.44 13.62 14.17 0.6M
2022-01-26 13.74 14.26 13.48 13.66 0.7M
2022-01-25 13.33 13.70 13.05 13.60 0.5M
2022-01-24 13.81 13.81 12.98 13.37 0.8M
2022-01-21 13.80 14.19 13.49 13.84 1.0M
2022-01-20 12.87 14.48 12.87 13.95 1.5M
2022-01-19 12.61 13.02 12.51 12.78 0.9M
2022-01-18 13.20 13.31 12.44 12.46 1.1M
2022-01-17 13.30 13.49 13.01 13.43 0.7M
2022-01-14 13.18 13.18 12.53 13.13 0.8M
2022-01-13 12.99 13.37 12.78 13.07 0.9M
2022-01-12 12.31 13.08 12.31 12.98 1.4M
2022-01-11 12.12 12.53 11.95 12.24 0.8M
2022-01-10 12.31 12.31 11.73 12.07 1.3M
2022-01-07 12.03 13.23 11.91 12.30 3.3M
2022-01-06 12.61 12.61 11.54 12.01 2.8M
2022-01-05 12.98 13.10 12.06 12.50 1.7M
2022-01-04 14.10 14.35 12.77 12.93 1.6M
2022-01-03 15.19 15.32 13.90 14.12 0.5M