São Paulo - Delayed Quote BRL

GX BLOCKCHAIDRE (BKCH39.SA)

Compare
188.27
+20.65
+(12.32%)
At close: January 17 at 4:22:24 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025188.27188.27188.27188.27188.275
Jan 16, 2025167.62167.62167.62167.62167.624
Jan 15, 2025166.08166.08166.08166.08166.08-
Jan 14, 2025162.94166.24158.20166.08166.08229
Jan 13, 2025162.01162.69157.39159.12159.1221
Jan 10, 2025170.00170.00160.93164.39164.3926
Jan 9, 2025185.17185.17185.17185.17185.17-
Jan 8, 2025185.17185.17185.17185.17185.17-
Jan 7, 2025185.17185.17185.17185.17185.17-
Jan 6, 2025169.04185.17169.04185.17185.175
Jan 3, 2025154.54170.00154.54169.04169.048
Jan 2, 2025181.81181.81181.81181.81181.81-
Dec 30, 2024 1.74 Dividend
Dec 30, 2024181.81181.81181.81181.81181.81-
Dec 27, 2024181.81181.81181.81181.81180.07-
Dec 26, 2024181.81181.81181.81181.81180.07-
Dec 23, 2024187.91188.10179.36181.81180.074,165
Dec 20, 2024182.78190.00180.95188.10186.30317
Dec 19, 2024204.60204.60185.10188.40186.59997
Dec 18, 2024217.80223.30214.72215.16213.10480
Dec 17, 2024220.92220.92220.67220.67218.55111
Dec 16, 2024207.00220.92207.00220.92218.80101
Dec 13, 2024207.60207.80207.40207.40205.41152
Dec 12, 2024209.20211.20209.20211.20209.1811
Dec 11, 2024206.40206.40205.80205.80203.8332
Dec 10, 2024210.00210.00202.44202.44200.5012
Dec 9, 2024214.13214.13212.90212.90210.8625
Dec 6, 2024219.56232.47219.56231.42229.209
Dec 5, 2024220.88220.88219.56219.56217.4616
Dec 4, 2024206.22210.08206.22208.53206.534
Dec 3, 2024195.40195.40195.40195.40193.53-
Dec 2, 2024195.40195.40195.40195.40193.53-
Nov 29, 2024195.40195.40195.40195.40193.53-
Nov 28, 2024195.40195.40195.40195.40193.531
Nov 27, 2024195.40195.40195.40195.40193.53-
Nov 26, 2024195.40195.40195.40195.40193.533
Nov 25, 2024204.20204.20196.00199.80197.8817
Nov 22, 2024195.99196.00193.42196.00194.1237
Nov 21, 2024196.00196.00196.00196.00194.122
Nov 19, 2024184.68192.60184.68191.16189.33122
Nov 18, 2024185.00185.00185.00185.00183.23-
Nov 14, 2024193.04193.04185.00185.00183.233
Nov 13, 2024190.68190.68190.26190.26188.44100
Nov 12, 2024178.00178.00178.00178.00176.29-
Nov 11, 2024178.00178.00178.00178.00176.29-
Nov 8, 2024153.87179.28153.87178.00176.291,001
Nov 7, 2024146.72146.72146.72146.72145.31-
Nov 6, 2024146.72146.72146.72146.72145.31-
Nov 5, 2024146.72146.72146.72146.72145.311
Nov 4, 2024153.80153.80153.80153.80152.337
Nov 1, 2024153.80153.80153.80153.80152.331
Oct 31, 2024153.76153.76153.76153.76152.291
Oct 30, 2024152.00152.00152.00152.00150.54-
Oct 29, 2024152.00152.00152.00152.00150.54-
Oct 28, 2024152.00152.00152.00152.00150.54-
Oct 25, 2024153.75153.75152.00152.00150.54501
Oct 24, 2024147.52147.52147.52147.52146.11-
Oct 23, 2024147.52147.52147.52147.52146.111
Oct 22, 2024143.10143.10143.10143.10141.73-
Oct 21, 2024143.10143.10143.10143.10141.73-
Oct 18, 2024143.10143.10143.10143.10141.73-
Oct 17, 2024143.10143.10143.10143.10141.731
Oct 16, 2024137.90137.90137.90137.90136.58-
Oct 15, 2024138.46138.46137.90137.90136.583
Oct 14, 2024135.07135.07135.07135.07133.7810
Oct 11, 2024126.48126.48126.48126.48125.2711
Oct 10, 2024120.60121.22120.60121.22120.06156

Related Tickers

BSGO39.SA BKR 0 3M TRSDRE
61.08
0.00%
 
BIEO39.SA BKR OIL GAS DRE
57.56
+0.53%
 
BEWJ39.SA Ishares Msci Japan Etf
50.12
+0.36%
 
BIBB39.SA Ishares Nasdaq Biotechnology Etf
54.02
+0.67%