São Paulo - Delayed Quote BRL

Bilibili Inc. (B1IL34.SA)

Compare
16.36 -0.82 (-4.77%)
At close: September 13 at 2:10 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 17.19 17.19 16.36 16.36 16.36 578
Sep 12, 2024 17.66 17.66 17.18 17.18 17.18 291
Sep 11, 2024 17.20 17.78 17.20 17.64 17.64 13,758
Sep 10, 2024 16.95 16.95 16.95 16.95 16.95 105
Sep 9, 2024 17.05 17.05 16.63 16.84 16.84 2,128
Sep 6, 2024 17.00 17.00 16.80 16.88 16.88 2,854
Sep 5, 2024 17.31 17.51 17.26 17.26 17.26 18,657
Sep 4, 2024 16.73 17.20 16.73 16.94 16.94 6,952
Sep 3, 2024 16.08 16.73 15.96 16.39 16.39 3,382
Sep 2, 2024 16.11 16.11 16.11 16.11 16.11 -
Aug 30, 2024 16.62 16.77 16.10 16.11 16.11 1,898
Aug 29, 2024 15.96 16.16 15.96 16.02 16.02 3,236
Aug 28, 2024 15.60 15.60 15.21 15.30 15.30 2,533
Aug 27, 2024 15.85 15.95 15.80 15.80 15.80 388
Aug 26, 2024 16.45 16.45 15.31 15.61 15.61 1,165
Aug 23, 2024 15.25 16.50 15.19 16.28 16.28 3,829
Aug 22, 2024 15.93 16.81 14.20 14.50 14.50 4,878
Aug 21, 2024 15.17 15.40 15.00 15.40 15.40 272
Aug 20, 2024 15.80 15.80 15.30 15.30 15.30 257
Aug 19, 2024 15.18 15.60 15.18 15.48 15.48 2,099
Aug 16, 2024 15.01 15.23 14.79 15.14 15.14 479
Aug 15, 2024 14.99 14.99 14.55 14.70 14.70 621
Aug 14, 2024 14.77 15.17 14.36 14.36 14.36 2,712
Aug 13, 2024 15.07 15.58 15.07 15.12 15.12 3,383
Aug 12, 2024 15.32 15.32 14.68 14.74 14.74 1,061
Aug 9, 2024 15.93 15.93 15.15 15.32 15.32 3,703
Aug 8, 2024 16.57 16.66 16.06 16.06 16.06 1,391
Aug 7, 2024 17.62 17.65 16.90 16.90 16.90 284
Aug 6, 2024 17.86 17.95 17.30 17.68 17.68 7,459
Aug 5, 2024 17.98 18.50 17.20 18.50 18.50 4,785
Aug 2, 2024 17.61 17.80 17.61 17.80 17.80 144
Aug 1, 2024 17.50 17.50 17.30 17.42 17.42 206
Jul 31, 2024 17.55 17.66 17.12 17.20 17.20 13,462
Jul 30, 2024 16.78 16.78 16.78 16.78 16.78 6
Jul 29, 2024 17.13 17.13 17.02 17.02 17.02 579
Jul 26, 2024 17.00 17.22 16.88 16.92 16.92 615
Jul 25, 2024 16.62 16.67 16.49 16.63 16.63 1,761
Jul 24, 2024 16.80 16.97 16.35 16.35 16.35 2,119
Jul 23, 2024 17.01 17.01 16.45 16.58 16.58 1,394
Jul 22, 2024 17.29 17.35 16.97 16.97 16.97 183
Jul 19, 2024 16.76 16.90 16.75 16.90 16.90 717
Jul 18, 2024 17.35 17.51 17.35 17.51 17.51 3,864
Jul 17, 2024 17.25 17.25 16.94 16.94 16.94 177
Jul 16, 2024 17.44 17.56 17.42 17.54 17.54 4,182
Jul 15, 2024 18.00 18.00 17.26 17.26 17.26 1,858
Jul 12, 2024 18.50 18.50 18.10 18.10 18.10 568
Jul 11, 2024 19.01 19.02 18.87 19.01 19.01 695
Jul 10, 2024 18.09 18.40 18.09 18.40 18.40 6,272
Jul 9, 2024 18.07 18.60 18.02 18.46 18.46 1,568
Jul 8, 2024 17.54 18.06 17.54 18.06 18.06 1,097
Jul 5, 2024 18.07 18.07 16.96 17.40 17.40 9,325
Jul 4, 2024 17.34 18.07 17.34 18.07 18.07 13
Jul 3, 2024 17.50 17.85 17.50 17.85 17.85 1,048
Jul 2, 2024 17.50 17.50 17.50 17.50 17.50 30
Jul 1, 2024 17.40 17.54 17.09 17.26 17.26 3,154
Jun 28, 2024 18.00 18.00 17.26 17.30 17.30 2,517
Jun 27, 2024 17.74 17.90 17.60 17.66 17.66 1,220
Jun 26, 2024 18.88 18.88 18.11 18.24 18.24 1,009
Jun 25, 2024 18.54 18.92 18.52 18.88 18.88 1,494
Jun 24, 2024 19.40 19.40 19.25 19.25 19.25 5,792
Jun 21, 2024 18.82 19.74 18.82 19.65 19.65 12,571
Jun 20, 2024 18.89 19.20 18.30 18.67 18.67 16,181
Jun 19, 2024 17.88 18.45 17.88 18.30 18.30 2,798
Jun 18, 2024 16.66 17.80 16.66 17.72 17.72 3,565
Jun 17, 2024 16.22 17.10 16.22 16.97 16.97 11,575
Jun 14, 2024 16.06 16.27 15.72 15.93 15.93 2,301
Jun 13, 2024 16.36 17.40 16.36 16.73 16.73 1,197
Jun 12, 2024 15.25 15.67 15.25 15.67 15.67 1,133
Jun 11, 2024 15.22 15.22 14.86 14.86 14.86 1,520
Jun 10, 2024 15.10 15.31 15.02 15.24 15.24 5,435
Jun 7, 2024 15.34 15.34 14.72 14.72 14.72 611
Jun 6, 2024 15.70 15.70 15.56 15.58 15.58 5,226
Jun 5, 2024 15.98 16.18 15.77 16.18 16.18 730
Jun 4, 2024 15.80 15.88 15.78 15.88 15.88 11,675
Jun 3, 2024 15.62 15.76 15.22 15.36 15.36 4,338
May 31, 2024 14.99 15.24 14.99 15.18 15.18 570
May 29, 2024 14.21 14.32 14.19 14.20 14.20 1,128
May 28, 2024 14.32 14.35 14.23 14.31 14.31 17,962
May 27, 2024 14.58 14.58 14.40 14.40 14.40 37
May 24, 2024 13.96 14.80 13.96 14.58 14.58 2,713
May 23, 2024 15.50 15.66 13.96 14.05 14.05 23,894
May 22, 2024 16.07 16.54 16.07 16.22 16.22 4,172
May 21, 2024 16.49 16.49 15.68 15.88 15.88 7,019
May 20, 2024 16.90 16.90 16.33 16.49 16.49 7,461
May 17, 2024 16.80 17.28 16.80 17.10 17.10 6,232
May 16, 2024 16.10 16.56 16.10 16.56 16.56 77
May 15, 2024 16.10 16.10 16.10 16.10 16.10 1
May 14, 2024 16.34 16.34 15.92 16.10 16.10 16,139
May 13, 2024 15.05 16.51 15.05 16.45 16.45 12,409
May 10, 2024 14.32 14.40 14.30 14.30 14.30 1,020
May 9, 2024 14.56 14.75 14.29 14.38 14.38 1,287
May 8, 2024 13.88 13.93 13.88 13.92 13.92 6,177
May 7, 2024 14.08 14.18 13.96 14.10 14.10 1,261
May 6, 2024 15.14 15.14 14.55 14.96 14.96 1,519
May 3, 2024 14.69 15.15 14.69 15.04 15.04 5,100
May 2, 2024 13.95 15.23 13.95 14.99 14.99 2,629
Apr 30, 2024 13.25 13.37 13.04 13.12 13.12 1,128
Apr 29, 2024 13.66 13.70 13.66 13.66 13.66 131
Apr 26, 2024 13.45 13.62 13.38 13.46 13.46 3,770
Apr 25, 2024 12.87 12.98 12.87 12.98 12.98 89
Apr 24, 2024 12.72 13.28 12.72 13.14 13.14 6,598
Apr 23, 2024 11.85 11.89 11.78 11.78 11.78 103
Apr 22, 2024 11.76 12.11 11.76 12.11 12.11 680
Apr 19, 2024 11.47 11.50 11.41 11.50 11.50 724
Apr 18, 2024 11.56 11.61 11.56 11.61 11.61 4
Apr 17, 2024 11.62 11.62 11.57 11.57 11.57 121
Apr 16, 2024 11.69 11.70 11.46 11.63 11.63 273
Apr 15, 2024 11.88 11.88 11.66 11.67 11.67 1,399
Apr 12, 2024 12.25 12.25 11.85 11.85 11.85 1,755
Apr 11, 2024 12.14 12.66 12.12 12.39 12.39 2,960
Apr 10, 2024 11.92 11.92 11.71 11.82 11.82 1,076
Apr 9, 2024 11.42 11.90 11.42 11.90 11.90 813
Apr 8, 2024 11.07 11.30 11.07 11.17 11.17 2,806
Apr 5, 2024 10.96 11.04 10.95 11.04 11.04 305
Apr 4, 2024 11.51 11.51 11.15 11.15 11.15 404
Apr 3, 2024 11.45 11.49 11.40 11.45 11.45 694
Apr 2, 2024 11.77 11.90 11.64 11.68 11.68 577
Apr 1, 2024 11.42 11.72 11.39 11.40 11.40 636
Mar 28, 2024 11.16 11.37 11.16 11.25 11.25 427
Mar 27, 2024 10.38 10.99 10.38 10.93 10.93 7,789
Mar 26, 2024 10.84 10.84 10.42 10.42 10.42 5,434
Mar 25, 2024 10.83 10.83 10.70 10.71 10.71 5,132
Mar 22, 2024 11.03 11.10 10.95 10.97 10.97 3,183
Mar 21, 2024 11.42 11.42 11.11 11.17 11.17 2,515
Mar 20, 2024 12.13 12.29 12.08 12.20 12.20 6,532
Mar 19, 2024 11.80 11.80 11.80 11.80 11.80 -
Mar 18, 2024 11.98 12.05 11.65 11.80 11.80 7,787
Mar 15, 2024 11.88 11.98 11.80 11.82 11.82 7,643
Mar 14, 2024 12.56 12.56 11.42 11.50 11.50 9,775
Mar 13, 2024 12.90 13.10 12.40 12.53 12.53 12,222
Mar 12, 2024 12.92 13.10 12.56 12.65 12.65 1,468
Mar 11, 2024 11.85 12.74 11.85 12.57 12.57 15,367
Mar 8, 2024 10.53 11.14 10.53 11.11 11.11 3,918
Mar 7, 2024 10.53 10.53 9.86 10.31 10.31 2,078
Mar 6, 2024 10.52 11.03 10.49 10.78 10.78 12,608
Mar 5, 2024 10.19 10.28 10.00 10.21 10.21 8,858
Mar 4, 2024 10.20 10.65 10.08 10.25 10.25 2,614
Mar 1, 2024 9.95 10.11 9.94 10.00 10.00 805
Feb 29, 2024 9.59 9.90 9.59 9.62 9.62 7,214
Feb 28, 2024 9.88 9.88 9.59 9.59 9.59 1,661
Feb 27, 2024 10.30 10.30 10.15 10.15 10.15 1,270
Feb 26, 2024 9.91 10.12 9.91 10.07 10.07 35
Feb 23, 2024 10.20 10.20 9.91 9.91 9.91 1,973
Feb 22, 2024 10.37 10.37 10.00 10.15 10.15 8,123
Feb 21, 2024 10.28 10.40 10.23 10.23 10.23 406
Feb 20, 2024 10.12 10.12 9.88 10.00 10.00 1,623
Feb 19, 2024 10.65 10.65 10.12 10.20 10.20 745
Feb 16, 2024 10.12 10.55 10.12 10.53 10.53 2,392
Feb 15, 2024 10.03 10.10 9.98 10.10 10.10 3,816
Feb 14, 2024 9.90 10.00 9.87 10.00 10.00 3,256
Feb 9, 2024 9.61 9.80 9.53 9.80 9.80 178
Feb 8, 2024 9.66 9.85 9.58 9.85 9.85 130
Feb 7, 2024 9.67 9.70 9.40 9.70 9.70 8,467
Feb 6, 2024 9.52 10.14 9.51 10.14 10.14 6,866
Feb 5, 2024 9.09 9.14 8.93 9.13 9.13 105
Feb 2, 2024 9.20 9.20 8.86 8.91 8.91 379
Feb 1, 2024 9.07 9.30 9.07 9.20 9.20 515
Jan 31, 2024 8.89 9.23 8.74 9.04 9.04 3,998
Jan 30, 2024 9.05 9.05 8.91 8.98 8.98 2,857
Jan 29, 2024 9.59 9.59 9.04 9.18 9.18 3,518
Jan 26, 2024 9.30 9.47 9.24 9.40 9.40 3,657
Jan 25, 2024 9.80 9.80 9.50 9.55 9.55 2,823
Jan 24, 2024 10.34 10.50 9.74 9.85 9.85 1,808
Jan 23, 2024 9.31 10.55 9.31 10.04 10.04 10,575
Jan 22, 2024 8.99 9.18 8.79 9.17 9.17 7,116
Jan 19, 2024 9.50 9.50 9.06 9.27 9.27 7,872
Jan 18, 2024 9.82 9.82 9.56 9.56 9.56 1,188
Jan 17, 2024 9.80 9.80 9.45 9.64 9.64 5,870
Jan 16, 2024 10.40 10.40 9.84 9.84 9.84 4,340
Jan 15, 2024 10.47 10.47 10.47 10.47 10.47 1,341
Jan 12, 2024 10.50 10.50 10.44 10.47 10.47 1,867
Jan 11, 2024 10.52 10.86 10.43 10.51 10.51 2,669
Jan 10, 2024 10.67 10.78 10.52 10.64 10.64 2,891
Jan 9, 2024 10.73 10.75 10.60 10.64 10.64 1,733
Jan 8, 2024 10.52 10.75 10.52 10.75 10.75 188
Jan 5, 2024 11.29 11.41 10.85 10.88 10.88 2,759
Jan 4, 2024 11.91 11.91 11.50 11.50 11.50 8
Jan 3, 2024 11.45 11.90 11.37 11.81 11.81 10,353
Jan 2, 2024 11.61 11.66 11.42 11.42 11.42 1,693
Dec 28, 2023 11.10 11.80 11.10 11.40 11.40 11,113
Dec 27, 2023 10.79 10.82 10.60 10.72 10.72 7,944
Dec 26, 2023 10.67 10.96 10.67 10.82 10.82 1,270
Dec 22, 2023 11.22 11.22 10.10 10.67 10.67 17,680
Dec 21, 2023 11.17 11.22 11.05 11.22 11.22 2,768
Dec 20, 2023 11.25 11.25 10.86 10.86 10.86 2,341
Dec 19, 2023 11.17 11.50 11.16 11.43 11.43 4,294
Dec 18, 2023 11.60 11.60 11.18 11.21 11.21 3,676
Dec 15, 2023 12.23 12.24 11.80 11.82 11.82 1,082
Dec 14, 2023 11.65 11.83 11.63 11.83 11.83 2,017
Dec 13, 2023 12.39 12.39 11.75 11.94 11.94 3,279
Dec 12, 2023 12.13 12.18 12.11 12.15 12.15 6,941
Dec 11, 2023 11.79 12.09 11.79 12.00 12.00 5,229
Dec 8, 2023 11.83 11.83 11.72 11.77 11.77 5,954
Dec 7, 2023 11.69 11.80 11.69 11.74 11.74 888
Dec 6, 2023 11.42 11.67 11.42 11.53 11.53 13,473
Dec 5, 2023 11.20 11.42 11.20 11.28 11.28 433
Dec 4, 2023 11.23 11.35 11.05 11.35 11.35 4,819
Dec 1, 2023 11.11 11.29 10.90 11.23 11.23 23,525
Nov 30, 2023 11.60 11.60 11.11 11.18 11.18 8,972
Nov 29, 2023 13.01 13.01 11.42 11.60 11.60 27,839
Nov 28, 2023 13.40 13.40 12.91 13.01 13.01 2,244
Nov 27, 2023 13.59 13.59 13.40 13.40 13.40 498
Nov 24, 2023 13.80 13.86 13.79 13.79 13.79 234
Nov 23, 2023 13.66 13.66 13.66 13.66 13.66 71
Nov 22, 2023 13.87 13.90 13.70 13.72 13.72 3,066
Nov 21, 2023 13.90 13.90 13.88 13.88 13.88 111
Nov 20, 2023 14.10 14.43 14.10 14.13 14.13 3,245
Nov 17, 2023 13.72 13.76 13.50 13.73 13.73 481
Nov 16, 2023 14.10 14.10 13.60 13.72 13.72 4,126
Nov 14, 2023 14.35 14.40 14.33 14.33 14.33 3
Nov 13, 2023 14.36 14.36 14.05 14.05 14.05 1,155
Nov 10, 2023 13.90 13.99 13.63 13.96 13.96 1,818
Nov 9, 2023 14.31 14.31 14.03 14.03 14.03 1,960
Nov 8, 2023 14.28 14.48 14.20 14.31 14.31 1,293
Nov 7, 2023 13.92 14.00 13.91 13.98 13.98 552
Nov 6, 2023 14.57 14.83 14.10 14.10 14.10 1,821
Nov 3, 2023 13.72 14.39 13.72 14.39 14.39 1,746
Nov 1, 2023 13.15 13.20 13.00 13.13 13.13 362
Oct 31, 2023 13.65 13.65 13.25 13.45 13.45 686
Oct 30, 2023 13.67 14.06 13.67 13.97 13.97 2,263
Oct 27, 2023 13.46 13.46 13.20 13.43 13.43 1,202
Oct 26, 2023 13.20 13.36 13.17 13.18 13.18 3,241
Oct 25, 2023 13.20 13.20 12.97 13.00 13.00 2,233
Oct 24, 2023 13.02 13.98 13.02 13.60 13.60 3,772
Oct 23, 2023 12.47 12.87 12.35 12.77 12.77 444
Oct 20, 2023 12.70 12.79 12.50 12.59 12.59 4,015
Oct 19, 2023 12.93 13.02 12.80 12.80 12.80 1,889
Oct 18, 2023 13.43 13.43 12.75 13.03 13.03 503
Oct 17, 2023 13.63 13.76 13.56 13.56 13.56 4,038
Oct 16, 2023 13.45 13.80 13.41 13.76 13.76 209
Oct 13, 2023 14.50 14.50 13.80 13.85 13.85 594
Oct 11, 2023 14.65 15.36 14.65 14.80 14.80 6,112
Oct 10, 2023 13.96 14.93 13.96 14.48 14.48 1,518
Oct 9, 2023 13.60 13.60 13.50 13.57 13.57 532
Oct 6, 2023 13.70 14.15 13.70 14.07 14.07 510
Oct 5, 2023 13.52 13.59 13.51 13.59 13.59 2,385
Oct 4, 2023 13.62 13.66 13.60 13.66 13.66 4,014
Oct 3, 2023 13.90 13.91 13.85 13.85 13.85 854
Oct 2, 2023 13.86 13.86 13.70 13.71 13.71 3,061
Sep 29, 2023 13.80 13.98 13.72 13.75 13.75 1,351
Sep 28, 2023 13.50 13.63 13.50 13.63 13.63 3,302
Sep 27, 2023 13.62 13.62 13.57 13.57 13.57 1,050
Sep 26, 2023 13.30 13.40 13.29 13.40 13.40 89
Sep 25, 2023 13.13 13.26 13.13 13.26 13.26 33
Sep 22, 2023 13.45 13.60 13.34 13.44 13.44 1,809
Sep 21, 2023 13.00 13.00 12.73 12.74 12.74 2,625
Sep 20, 2023 13.22 13.27 13.05 13.05 13.05 954
Sep 19, 2023 13.24 13.27 13.20 13.26 13.26 5,013
Sep 18, 2023 13.30 13.37 13.10 13.32 13.32 2,099
Sep 15, 2023 13.60 13.60 13.35 13.43 13.43 1,493
Sep 14, 2023 13.53 13.70 13.53 13.59 13.59 3,124
Sep 13, 2023 14.05 14.05 13.58 13.59 13.59 3,075