São Paulo - Delayed Quote BRL

Bilibili Inc. (B1IL34.SA)

21.54
+1.00
+(4.87%)
At close: May 23 at 2:39:42 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.8221.5420.8221.5421.546,207
May 22, 202520.5420.5420.5420.5420.541
May 21, 202520.5821.2220.3620.5420.54509
May 20, 202521.2221.4420.5020.7020.7017,331
May 19, 202520.4820.5220.3320.3420.347,187
May 16, 202521.2221.7221.1021.4221.423,313
May 15, 202520.0020.1819.7820.1820.18207
May 14, 202520.3720.4820.3420.3620.36177
May 13, 202520.8020.8020.6820.6820.681,678
May 12, 202521.1021.5821.0521.5621.56572
May 9, 202519.9419.9419.7019.7019.70212
May 8, 202519.9520.2419.9520.2420.24120
May 7, 202520.5620.5620.2120.2120.21375
May 6, 202521.1021.2721.1021.2721.27195
May 5, 202520.7820.7820.7820.7820.7810
May 2, 202520.3720.6820.3020.6220.62368
Apr 30, 202519.8219.8219.8219.8219.82-
Apr 29, 202519.8219.8219.8219.8219.821
Apr 28, 202519.5619.5619.5619.5619.56125
Apr 25, 202519.6519.7219.6119.6119.619,327
Apr 24, 202519.8419.8419.4119.7319.7313
Apr 23, 202519.4620.0019.4619.6419.64731
Apr 22, 202519.1019.5519.1019.1619.161,677
Apr 17, 202519.5019.5018.8218.9418.94202
Apr 16, 202519.5519.6618.6518.6518.656,899
Apr 15, 202520.1120.1119.6019.8219.821,352
Apr 14, 202520.3720.4020.2020.2020.206,841
Apr 11, 202519.5519.6519.3619.6219.62133
Apr 10, 202518.9619.4218.7519.0619.065,310
Apr 9, 202518.7019.1018.4018.5718.5715,165
Apr 8, 202518.7718.7817.3217.3217.322,359
Apr 7, 202518.8619.4018.0018.7718.7752,549
Apr 4, 202520.3720.3718.6019.1719.1718,233
Apr 3, 202521.2221.6220.8021.6221.62126
Apr 2, 202521.7822.1021.7822.1022.10124
Apr 1, 202521.8021.8021.3821.3821.382,001
Mar 31, 202521.9021.9621.5021.7721.774,377
Mar 28, 202523.1623.1622.1122.1122.11217
Mar 27, 202523.0223.4022.7823.1623.1611,412
Mar 26, 202521.9522.3621.9522.1822.182,963
Mar 25, 202522.3122.3121.9421.9821.98862
Mar 24, 202522.9822.9822.6222.8122.8187
Mar 21, 202522.8322.8322.6422.8222.825,034
Mar 20, 202523.1423.1422.8022.9622.961,245
Mar 19, 202524.3224.3624.0024.0024.001,704
Mar 18, 202525.6125.6124.5324.5324.53234
Mar 17, 202524.6325.7024.4825.6225.6225,746
Mar 14, 202524.8625.0024.3824.3824.38654
Mar 13, 202524.3824.4823.9924.4824.481,446
Mar 12, 202525.8525.8524.4724.6624.668,189
Mar 11, 202527.1527.2426.1526.3226.3223,540
Mar 10, 202527.7827.7825.3525.3525.355,313
Mar 7, 202526.3427.9226.3427.9127.9110,116
Mar 6, 202525.8026.4625.4525.5025.502,445
Mar 5, 202524.9825.6224.9225.4425.442,531
Feb 28, 202523.9023.9023.5023.7823.783,304
Feb 27, 202524.3024.6023.6824.1424.149,244
Feb 26, 202525.5525.8224.2324.6024.6062,302
Feb 25, 202524.9824.9824.2424.4424.4430,612
Feb 24, 202525.9425.9422.9923.8023.8015,808
Feb 21, 202526.8028.1026.2326.2326.235,778
Feb 20, 202525.0027.3424.4825.2225.22214,029
Feb 19, 202523.5623.9023.0323.1523.1523,844
Feb 18, 202524.3424.6022.6723.6123.6132,195
Feb 17, 202524.9724.9724.1924.3224.32883
Feb 14, 202525.2125.9924.6024.9624.965,693
Feb 13, 202521.5623.0821.5622.8422.8413,857
Feb 12, 202520.6821.7220.6821.5621.5612,734
Feb 11, 202520.5520.5520.2120.4020.401,801
Feb 10, 202522.0022.0620.7821.2421.242,882
Feb 7, 202521.5221.9221.4021.9221.9252,726
Feb 6, 202521.0021.1820.6520.6520.6523,910
Feb 5, 202520.7220.7220.2220.2520.254,270
Feb 4, 202520.3320.6619.9519.9519.951,332
Feb 3, 202519.1220.1018.8819.4019.40644
Jan 31, 202520.5820.6419.4519.4519.452,677
Jan 30, 202520.6420.8720.6420.7020.701,928
Jan 29, 202520.3320.5819.5019.5019.50267
Jan 28, 202519.8020.0419.5920.0420.0442
Jan 27, 202520.1620.1619.9620.0020.00250
Jan 24, 202519.3220.0219.2020.0220.025,950
Jan 23, 202519.4419.4419.3219.3219.322,571
Jan 22, 202520.3320.3319.4019.4419.443,726
Jan 21, 202520.5620.6820.5020.6620.66232
Jan 20, 202521.4121.4420.8920.8920.89190
Jan 17, 202520.7721.7420.7721.2521.25763
Jan 16, 202520.7620.7620.4220.6620.66290
Jan 15, 202520.2220.3820.1820.3420.34159
Jan 14, 202520.2420.4720.1720.1720.17270
Jan 13, 202519.4119.5619.4119.5619.56102
Jan 10, 202520.0020.0019.4419.4519.451,553
Jan 9, 202520.8520.8520.2220.6720.67231
Jan 8, 202520.6820.7920.6020.7020.7013,654
Jan 7, 202520.8621.3020.6621.3021.30238
Jan 6, 202522.0722.0720.5620.8620.861,225
Jan 3, 202521.3421.3420.7421.2221.224,031
Jan 2, 202522.0522.0520.9121.1121.114,796
Dec 30, 202423.0023.0022.7222.7222.721,086
Dec 27, 202424.9524.9523.1823.1823.182,252
Dec 26, 202423.9024.1223.9024.0224.021,695
Dec 23, 202423.6523.9023.4423.9023.90889
Dec 20, 202423.9324.0323.8623.8623.86169
Dec 19, 202424.3824.3824.0824.2224.22328
Dec 18, 202424.4024.5324.3624.5324.53415
Dec 17, 202424.2024.9624.2024.5624.566,765
Dec 16, 202423.6623.6623.3223.4223.421,720
Dec 13, 202423.7023.9223.6823.9223.9213,494
Dec 12, 202423.8224.3423.8224.3424.34251
Dec 11, 202424.3624.3624.0024.1024.104,249
Dec 10, 202426.0026.0024.9024.9024.901,160
Dec 9, 202425.9528.6024.2928.0228.0216,593
Dec 6, 202423.1823.4223.1623.1623.1613,030
Dec 5, 202423.1223.1223.0823.1023.10155
Dec 4, 202423.5323.5322.8023.1223.122,702
Dec 3, 202424.3224.3222.8023.2923.293,834
Dec 2, 202423.8824.7923.8824.1324.133,441
Nov 29, 202423.3023.6022.8623.0723.0712,333
Nov 28, 202422.0023.2922.0022.7022.701,234
Nov 27, 202421.9023.3021.8623.3023.3015,735
Nov 26, 202421.4221.4220.9421.3721.372,022
Nov 25, 202421.2521.5221.2521.3021.30711
Nov 22, 202421.3221.3421.1021.2521.251,527
Nov 21, 202421.8022.4021.7221.8721.873,048
Nov 19, 202421.6821.6821.2421.3221.321,107
Nov 18, 202421.3322.0421.3322.0422.042,061
Nov 14, 202423.8223.8221.1621.4521.459,593
Nov 13, 202425.0025.0124.3024.6824.6815,055
Nov 12, 202424.8125.0524.2124.2724.2712,229
Nov 11, 202426.0028.1025.9528.1028.102,601
Nov 8, 202427.0127.0125.9025.9025.901,908
Nov 7, 202425.9128.5025.9127.4827.489,527
Nov 6, 202426.5026.5024.8325.2625.2612,948
Nov 5, 202426.7627.4526.4326.8226.8213,786
Nov 4, 202425.0026.1025.0025.5025.501,064
Nov 1, 202425.6225.8025.4125.6525.65898
Oct 31, 202425.9025.9025.0225.6525.65499
Oct 30, 202424.9525.7124.9525.6525.65775
Oct 29, 202425.8225.9024.7525.3225.322,133
Oct 28, 202424.3225.5524.3225.3025.3011,674
Oct 25, 202422.9624.1022.9623.7423.745,231
Oct 24, 202423.1123.1122.5422.7022.703,198
Oct 23, 202424.8924.8923.1023.1023.104,564
Oct 22, 202423.3024.9723.0824.9724.971,957
Oct 21, 202422.7223.0822.6022.8922.891,857
Oct 18, 202423.6224.0223.0023.0423.043,602
Oct 17, 202423.4323.4321.6522.0022.006,548
Oct 16, 202423.1423.4422.9023.2023.205,638
Oct 15, 202423.3223.5922.8622.8822.888,807
Oct 14, 202424.7525.3024.1824.1824.1815,494
Oct 11, 202424.1826.0024.1825.4525.452,853
Oct 10, 202425.3225.4724.6325.0225.023,411
Oct 9, 202424.4926.3024.4925.8325.833,591
Oct 8, 202425.4125.6825.0025.2625.269,871
Oct 7, 202430.0930.0927.6029.1029.1010,288
Oct 4, 202429.9130.1228.7529.8829.885,983
Oct 3, 202431.9931.9928.9529.6729.676,880
Oct 2, 202432.0034.4131.3532.3432.3420,058
Oct 1, 202426.2029.3426.2029.3129.3113,837
Sep 30, 202427.3627.5025.4025.4025.4015,148
Sep 27, 202423.2425.0623.2425.0025.007,640
Sep 26, 202422.2023.1122.1223.0623.069,445
Sep 25, 202419.4220.0619.4220.0620.06300
Sep 24, 202418.7820.2418.7820.2420.246,256
Sep 23, 202417.8518.0317.8518.0318.0385
Sep 20, 202417.4617.5817.3317.5817.58867
Sep 19, 202416.8717.1716.8717.1717.17785
Sep 18, 202416.7616.7616.7616.7616.76-
Sep 17, 202416.4516.8516.4516.7616.76941
Sep 16, 202416.1216.2215.9016.1716.17450
Sep 13, 202417.1917.1916.3616.3616.36578
Sep 12, 202417.6617.6617.1817.1817.18291
Sep 11, 202417.2017.7817.2017.6417.6413,758
Sep 10, 202416.9516.9516.9516.9516.95105
Sep 9, 202417.0517.0516.6316.8416.842,128
Sep 6, 202417.0017.0016.8016.8816.882,854
Sep 5, 202417.3117.5117.2617.2617.2618,657
Sep 4, 202416.7317.2016.7316.9416.946,952
Sep 3, 202416.0816.7315.9616.3916.393,382
Sep 2, 202416.1116.1116.1116.1116.11-
Aug 30, 202416.6216.7716.1016.1116.111,898
Aug 29, 202415.9616.1615.9616.0216.023,236
Aug 28, 202415.6015.6015.2115.3015.302,533
Aug 27, 202415.8515.9515.8015.8015.80388
Aug 26, 202416.4516.4515.3115.6115.611,165
Aug 23, 202415.2516.5015.1916.2816.283,829
Aug 22, 202415.9316.8114.2014.5014.504,878
Aug 21, 202415.1715.4015.0015.4015.40272
Aug 20, 202415.8015.8015.3015.3015.30257
Aug 19, 202415.1815.6015.1815.4815.482,099
Aug 16, 202415.0115.2314.7915.1415.14479
Aug 15, 202414.9914.9914.5514.7014.70621
Aug 14, 202414.7715.1714.3614.3614.362,712
Aug 13, 202415.0715.5815.0715.1215.123,383
Aug 12, 202415.3215.3214.6814.7414.741,061
Aug 9, 202415.9315.9315.1515.3215.323,703
Aug 8, 202416.5716.6616.0616.0616.061,391
Aug 7, 202417.6217.6516.9016.9016.90284
Aug 6, 202417.8617.9517.3017.6817.687,459
Aug 5, 202417.9818.5017.2018.5018.504,785
Aug 2, 202417.6117.8017.6117.8017.80144
Aug 1, 202417.5017.5017.3017.4217.42206
Jul 31, 202417.5517.6617.1217.2017.2013,462
Jul 30, 202416.7816.7816.7816.7816.786
Jul 29, 202417.1317.1317.0217.0217.02579
Jul 26, 202417.0017.2216.8816.9216.92615
Jul 25, 202416.6216.6716.4916.6316.631,761
Jul 24, 202416.8016.9716.3516.3516.352,119
Jul 23, 202417.0117.0116.4516.5816.581,394
Jul 22, 202417.2917.3516.9716.9716.97183
Jul 19, 202416.7616.9016.7516.9016.90717
Jul 18, 202417.3517.5117.3517.5117.513,864
Jul 17, 202417.2517.2516.9416.9416.94177
Jul 16, 202417.4417.5617.4217.5417.544,182
Jul 15, 202418.0018.0017.2617.2617.261,858
Jul 12, 202418.5018.5018.1018.1018.10568
Jul 11, 202419.0119.0218.8719.0119.01695
Jul 10, 202418.0918.4018.0918.4018.406,272
Jul 9, 202418.0718.6018.0218.4618.461,568
Jul 8, 202417.5418.0617.5418.0618.061,097
Jul 5, 202418.0718.0716.9617.4017.409,325
Jul 4, 202417.3418.0717.3418.0718.0713
Jul 3, 202417.5017.8517.5017.8517.851,048
Jul 2, 202417.5017.5017.5017.5017.5030
Jul 1, 202417.4017.5417.0917.2617.263,154
Jun 28, 202418.0018.0017.2617.3017.302,517
Jun 27, 202417.7417.9017.6017.6617.661,220
Jun 26, 202418.8818.8818.1118.2418.241,009
Jun 25, 202418.5418.9218.5218.8818.881,494
Jun 24, 202419.4019.4019.2519.2519.255,792
Jun 21, 202418.8219.7418.8219.6519.6512,571
Jun 20, 202418.8919.2018.3018.6718.6716,181
Jun 19, 202417.8818.4517.8818.3018.302,798
Jun 18, 202416.6617.8016.6617.7217.723,565
Jun 17, 202416.2217.1016.2216.9716.9711,575
Jun 14, 202416.0616.2715.7215.9315.932,301
Jun 13, 202416.3617.4016.3616.7316.731,197
Jun 12, 202415.2515.6715.2515.6715.671,133
Jun 11, 202415.2215.2214.8614.8614.861,520
Jun 10, 202415.1015.3115.0215.2415.245,435
Jun 7, 202415.3415.3414.7214.7214.72611
Jun 6, 202415.7015.7015.5615.5815.585,226
Jun 5, 202415.9816.1815.7716.1816.18730
Jun 4, 202415.8015.8815.7815.8815.8811,675
Jun 3, 202415.6215.7615.2215.3615.364,338
May 31, 202414.9915.2414.9915.1815.18570
May 29, 202414.2114.3214.1914.2014.201,128
May 28, 202414.3214.3514.2314.3114.3117,962
May 27, 202414.5814.5814.4014.4014.4037
May 24, 202413.9614.8013.9614.5814.582,713
May 23, 202415.5015.6613.9614.0514.0523,894

Related Tickers

TRUE TrueCar, Inc.
1.4900
-4.49%
 
TRVG trivago N.V.
4.2000
-2.21%
 
AREN The Arena Group Holdings, Inc.
6.74
-13.59%
 
ASST Asset Entities Inc.
10.46
-19.60%
 
GOOGL Alphabet Inc.
168.47
-1.40%