São Paulo - Delayed Quote BRL

BKR OIL GAS DRE (BIEO39.SA)

57.56

+0.31

+(0.53%)

At close: December 9 at 12:07:40 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 16, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 15, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 14, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 13, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 10, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 9, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 8, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 7, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 6, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 3, 2025	57.56	57.56	57.56	57.56	57.56	-
Jan 2, 2025	57.56	57.56	57.56	57.56	57.56	-
Dec 30, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 27, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 26, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 23, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 20, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 19, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 18, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 17, 2024	0.23 Dividend
Dec 17, 2024	57.56	57.56	57.56	57.56	57.56	-
Dec 16, 2024	57.56	57.56	57.56	57.56	57.33	-
Dec 13, 2024	57.56	57.56	57.56	57.56	57.33	-
Dec 12, 2024	57.56	57.56	57.56	57.56	57.33	-
Dec 11, 2024	57.56	57.56	57.56	57.56	57.33	-
Dec 10, 2024	57.56	57.56	57.56	57.56	57.33	-
Dec 9, 2024	57.54	57.56	57.54	57.56	57.33	3
Dec 6, 2024	60.12	60.12	60.12	60.12	59.88	-
Dec 5, 2024	60.12	60.12	60.12	60.12	59.88	-
Dec 4, 2024	60.12	60.12	60.12	60.12	59.88	-
Dec 3, 2024	60.12	60.12	60.12	60.12	59.88	1
Dec 2, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 29, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 28, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 27, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 26, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 25, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 22, 2024	58.74	58.74	58.74	58.74	58.51	-
Nov 21, 2024	58.74	58.74	58.74	58.74	58.51	2
Nov 19, 2024	56.50	56.50	56.50	56.50	56.28	-
Nov 18, 2024	56.50	56.50	56.50	56.50	56.28	-
Nov 14, 2024	56.50	56.50	56.50	56.50	56.28	26
Nov 13, 2024	56.45	56.45	56.45	56.45	56.23	-
Nov 12, 2024	56.72	56.72	56.45	56.45	56.23	604
Nov 11, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 8, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 7, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 6, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 5, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 4, 2024	52.90	52.90	52.90	52.90	52.69	-
Nov 1, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 31, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 30, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 29, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 28, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 25, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 24, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 23, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 22, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 21, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 18, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 17, 2024	52.90	52.90	52.90	52.90	52.69	-
Oct 16, 2024	52.90	52.90	52.90	52.90	52.69	1
Oct 15, 2024	52.91	52.91	52.91	52.91	52.70	7
Oct 14, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 11, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 10, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 9, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 8, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 7, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 4, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 3, 2024	51.35	51.35	51.35	51.35	51.15	-
Oct 2, 2024	50.50	51.35	50.50	51.35	51.15	972
Oct 1, 2024	50.50	50.50	50.50	50.50	50.30	-
Sep 30, 2024	50.50	50.50	50.50	50.50	50.30	-
Sep 27, 2024	50.50	50.50	50.50	50.50	50.30	-
Sep 26, 2024	50.50	50.50	50.50	50.50	50.30	-
Sep 25, 2024	0.29 Dividend
Sep 25, 2024	50.75	50.75	50.25	50.50	50.30	594
Sep 24, 2024	50.75	50.75	50.75	50.75	50.26	-
Sep 23, 2024	50.75	50.75	50.75	50.75	50.26	-
Sep 20, 2024	50.75	50.75	50.75	50.75	50.26	-
Sep 19, 2024	50.75	50.75	50.75	50.75	50.26	-
Sep 18, 2024	50.75	50.75	50.75	50.75	50.26	-
Sep 17, 2024	50.75	50.75	50.75	50.75	50.26	1
Sep 16, 2024	49.98	49.98	49.98	49.98	49.50	12
Sep 13, 2024	51.00	51.00	51.00	51.00	50.51	-
Sep 12, 2024	51.00	51.00	51.00	51.00	50.51	-
Sep 11, 2024	51.00	51.00	51.00	51.00	50.51	-
Sep 10, 2024	51.00	51.00	51.00	51.00	50.51	-
Sep 9, 2024	52.20	52.20	51.00	51.00	50.51	5
Sep 6, 2024	50.75	50.75	50.75	50.75	50.26	2
Sep 5, 2024	53.03	53.03	53.03	53.03	52.52	-
Sep 4, 2024	53.03	53.03	53.03	53.03	52.52	-
Sep 3, 2024	53.03	53.03	53.03	53.03	52.52	-
Sep 2, 2024	53.03	53.03	53.03	53.03	52.52	-
Aug 30, 2024	53.03	53.03	53.03	53.03	52.52	-
Aug 29, 2024	53.03	53.03	53.03	53.03	52.52	-
Aug 28, 2024	53.03	53.03	53.03	53.03	52.52	-
Aug 27, 2024	53.03	53.03	53.03	53.03	52.52	1
Aug 26, 2024	54.00	54.00	54.00	54.00	53.48	1
Aug 23, 2024	53.00	53.00	53.00	53.00	52.49	100
Aug 22, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 21, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 20, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 19, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 16, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 15, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 14, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 13, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 12, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 9, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 8, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 7, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 6, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 5, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 2, 2024	54.85	54.85	54.85	54.85	54.32	-
Aug 1, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 31, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 30, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 29, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 26, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 25, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 24, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 23, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 22, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 19, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 18, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 17, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 16, 2024	54.85	54.85	54.85	54.85	54.32	-
Jul 15, 2024	54.85	54.85	54.85	54.85	54.32	2
Jul 12, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 11, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 10, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 9, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 8, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 5, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 4, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 3, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 2, 2024	56.28	56.28	56.28	56.28	55.74	-
Jul 1, 2024	56.28	56.28	56.28	56.28	55.74	1
Jun 28, 2024	54.30	54.30	54.30	54.30	53.78	-
Jun 27, 2024	54.30	54.30	54.30	54.30	53.78	-
Jun 26, 2024	54.30	54.30	54.30	54.30	53.78	16
Jun 25, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 24, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 21, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 20, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 19, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 18, 2024	52.20	52.20	52.20	52.20	51.70	-
Jun 17, 2024	52.20	52.20	52.20	52.20	51.70	1
Jun 14, 2024	53.00	53.00	53.00	53.00	52.49	-
Jun 13, 2024	53.00	53.00	53.00	53.00	52.49	-
Jun 12, 2024	53.00	53.00	53.00	53.00	52.49	-
Jun 11, 2024	0.19 Dividend
Jun 11, 2024	52.83	53.25	52.83	53.00	52.49	1,207
Jun 10, 2024	52.28	52.28	52.28	52.28	51.59	-
Jun 7, 2024	52.28	52.28	52.28	52.28	51.59	-
Jun 6, 2024	52.28	52.28	52.28	52.28	51.59	-
Jun 5, 2024	52.28	52.28	52.28	52.28	51.59	-
Jun 4, 2024	52.28	52.28	52.28	52.28	51.59	-
Jun 3, 2024	52.48	52.48	52.28	52.28	51.59	400
May 31, 2024	52.45	52.45	52.45	52.45	51.75	-
May 29, 2024	52.45	52.45	52.45	52.45	51.75	-
May 28, 2024	52.45	52.45	52.45	52.45	51.75	-
May 27, 2024	52.45	52.45	52.45	52.45	51.75	-
May 24, 2024	52.45	52.45	52.45	52.45	51.75	-
May 23, 2024	52.45	52.45	52.45	52.45	51.75	100
May 22, 2024	52.90	52.90	52.90	52.90	52.20	-
May 21, 2024	52.90	52.90	52.90	52.90	52.20	-
May 20, 2024	52.90	52.90	52.90	52.90	52.20	-
May 17, 2024	52.90	52.90	52.90	52.90	52.20	-
May 16, 2024	52.90	52.90	52.90	52.90	52.20	-
May 15, 2024	52.35	52.90	52.35	52.90	52.20	200
May 14, 2024	52.10	52.10	52.10	52.10	51.41	-
May 13, 2024	52.10	52.10	52.10	52.10	51.41	-
May 10, 2024	52.10	52.10	52.10	52.10	51.41	-
May 9, 2024	52.10	52.10	52.10	52.10	51.41	-
May 8, 2024	52.10	52.10	52.10	52.10	51.41	-
May 7, 2024	52.10	52.10	52.10	52.10	51.41	-
May 6, 2024	52.10	52.10	52.10	52.10	51.41	-
May 3, 2024	52.10	52.10	52.10	52.10	51.41	2
May 2, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 30, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 29, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 26, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 25, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 24, 2024	55.47	55.47	55.47	55.47	54.73	-
Apr 23, 2024	55.47	55.47	55.47	55.47	54.73	80
Apr 22, 2024	56.76	56.76	56.76	56.76	56.01	-
Apr 19, 2024	56.76	56.76	56.76	56.76	56.01	-
Apr 18, 2024	56.76	56.76	56.76	56.76	56.01	-
Apr 17, 2024	57.00	57.00	56.76	56.76	56.01	32
Apr 16, 2024	56.61	56.61	56.61	56.61	55.86	-
Apr 15, 2024	56.61	56.61	56.61	56.61	55.86	40
Apr 12, 2024	56.61	56.61	56.61	56.61	55.86	-
Apr 11, 2024	55.91	56.61	55.86	56.61	55.86	28
Apr 10, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 9, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 8, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 5, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 4, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 3, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 2, 2024	51.64	51.64	51.64	51.64	50.96	-
Apr 1, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 28, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 27, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 26, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 25, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 22, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 21, 2024	0.21 Dividend
Mar 21, 2024	51.64	51.64	51.64	51.64	50.96	-
Mar 20, 2024	51.64	51.64	51.64	51.64	50.75	-
Mar 19, 2024	51.64	51.64	51.64	51.64	50.75	-
Mar 18, 2024	51.64	51.64	51.64	51.64	50.75	98
Mar 15, 2024	50.85	50.85	50.85	50.85	49.97	-
Mar 14, 2024	50.55	50.85	50.55	50.85	49.97	650
Mar 13, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 12, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 11, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 8, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 7, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 6, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 5, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 4, 2024	47.22	47.22	47.22	47.22	46.41	-
Mar 1, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 29, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 28, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 27, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 26, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 23, 2024	47.22	47.22	47.22	47.22	46.41	-
Feb 22, 2024	46.99	47.22	46.99	47.22	46.41	2
Feb 21, 2024	44.45	44.45	44.45	44.45	43.68	-
Feb 20, 2024	44.45	44.45	44.45	44.45	43.68	-
Feb 19, 2024	44.45	44.45	44.45	44.45	43.68	197
Feb 16, 2024	44.45	44.45	44.45	44.45	43.68	-
Feb 15, 2024	46.80	46.80	44.45	44.45	43.68	3
Feb 14, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 9, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 8, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 7, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 6, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 5, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 2, 2024	46.32	46.32	46.32	46.32	45.52	-
Feb 1, 2024	46.32	46.32	46.32	46.32	45.52	-
Jan 31, 2024	46.32	46.32	46.32	46.32	45.52	-
Jan 30, 2024	46.30	46.32	46.30	46.32	45.52	400
Jan 29, 2024	44.22	44.22	44.22	44.22	43.46	-
Jan 26, 2024	44.22	44.22	44.22	44.22	43.46	-
Jan 25, 2024	44.22	44.22	44.22	44.22	43.46	-
Jan 24, 2024	44.22	44.22	44.22	44.22	43.46	10
Jan 23, 2024	43.92	43.92	43.92	43.92	43.16	-
Jan 22, 2024	43.92	43.92	43.92	43.92	43.16	-
Jan 19, 2024	43.92	43.92	43.92	43.92	43.16	-
Jan 18, 2024	43.92	43.92	43.92	43.92	43.16	-
Jan 17, 2024	43.92	43.92	43.92	43.92	43.16	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BKR OIL GAS DRE (BIEO39.SA)