Pentanet Ltd (5GG)

BMOB3
🏛️ 브라질 →
23.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 13.29 13.39 13.11 13.38 0.3M
2023-12-27 13.47 13.49 13.13 13.26 0.3M
2023-12-26 13.15 13.55 13.06 13.55 0.3M
2023-12-22 13.00 13.19 12.83 13.19 0.2M
2023-12-21 13.03 13.03 12.71 13.01 0.2M
2023-12-20 12.77 12.90 12.67 12.83 0.2M
2023-12-19 12.78 12.84 12.53 12.77 0.3M
2023-12-18 12.72 12.72 12.47 12.60 0.4M
2023-12-15 12.67 12.96 12.52 12.73 0.3M
2023-12-14 12.29 12.84 12.29 12.67 0.4M
2023-12-13 11.95 12.35 11.82 12.30 0.2M
2023-12-12 12.10 12.31 11.80 11.90 0.3M
2023-12-11 11.76 11.94 11.71 11.88 0.2M
2023-12-08 11.71 11.95 11.60 11.87 0.1M
2023-12-07 11.71 11.85 11.54 11.74 0.2M
2023-12-06 11.69 11.84 11.58 11.74 0.1M
2023-12-05 11.46 11.84 11.41 11.76 0.5M
2023-12-04 11.74 11.79 11.30 11.46 0.4M
2023-12-01 11.75 11.82 11.52 11.82 0.2M
2023-11-30 11.87 11.90 11.64 11.76 0.2M
2023-11-29 12.07 12.21 11.79 11.87 0.3M
2023-11-28 11.99 12.31 11.94 12.04 0.3M
2023-11-27 12.00 12.28 11.76 12.08 0.4M
2023-11-24 12.22 12.22 11.86 11.94 0.1M
2023-11-23 12.08 12.56 11.95 12.28 0.5M
2023-11-22 11.55 12.17 11.55 12.05 0.5M
2023-11-21 12.29 12.30 11.61 11.71 0.7M
2023-11-20 12.21 12.24 11.91 12.24 0.2M
2023-11-17 12.53 12.62 12.14 12.22 0.4M
2023-11-16 12.41 12.50 12.32 12.50 1.6M
2023-11-14 11.91 12.54 11.91 12.24 0.7M
2023-11-13 12.00 12.16 11.89 11.89 1.3M
2023-11-10 11.51 12.14 11.51 12.14 0.5M
2023-11-09 11.54 11.90 11.44 11.77 0.4M
2023-11-08 11.50 11.97 11.40 11.57 0.6M
2023-11-07 11.45 11.60 11.30 11.41 0.3M
2023-11-06 11.82 11.93 11.20 11.37 0.4M
2023-11-03 11.58 11.83 11.48 11.76 0.8M
2023-11-01 11.16 11.36 11.03 11.31 0.3M
2023-10-31 10.91 11.08 10.67 11.08 0.3M
2023-10-30 11.27 11.27 10.80 10.91 0.4M
2023-10-27 11.57 11.72 11.13 11.25 0.4M
2023-10-26 11.20 11.60 11.20 11.55 0.3M
2023-10-25 11.30 11.47 11.09 11.15 0.5M
2023-10-24 11.13 11.33 11.13 11.33 0.3M
2023-10-23 10.72 11.19 10.72 11.07 0.5M
2023-10-20 10.71 10.92 10.67 10.78 0.3M
2023-10-19 10.80 10.87 10.54 10.71 1.7M
2023-10-18 10.54 10.60 10.39 10.57 0.5M
2023-10-17 10.70 10.71 10.50 10.58 0.5M
2023-10-16 10.99 11.01 10.71 10.76 0.2M
2023-10-13 11.33 11.45 10.91 10.94 0.3M
2023-10-11 11.21 11.31 11.09 11.26 0.3M
2023-10-10 10.86 11.29 10.81 11.21 0.4M
2023-10-09 10.83 10.83 10.56 10.81 0.5M
2023-10-06 10.92 10.96 10.73 10.85 0.4M
2023-10-05 11.01 11.13 10.88 10.97 0.3M
2023-10-04 10.95 11.01 10.61 11.01 0.5M
2023-10-03 10.83 11.04 10.67 10.82 0.5M
2023-10-02 10.77 11.08 10.74 11.02 1.5M
2023-09-29 11.13 11.25 10.69 10.91 1.1M
2023-09-28 10.69 10.93 10.41 10.93 0.7M
2023-09-27 10.83 10.94 10.51 10.70 0.7M
2023-09-26 10.84 10.89 10.66 10.78 0.8M
2023-09-25 10.96 10.96 10.70 10.95 0.5M
2023-09-22 11.13 11.18 10.96 11.06 0.4M
2023-09-21 11.03 11.16 10.90 11.04 0.8M
2023-09-20 11.36 11.40 11.07 11.19 0.8M
2023-09-19 11.36 11.37 11.09 11.26 0.3M
2023-09-18 11.44 11.58 11.34 11.42 0.5M
2023-09-15 11.49 11.62 11.31 11.37 0.5M
2023-09-14 11.50 11.55 11.31 11.48 0.4M
2023-09-13 11.44 11.64 11.36 11.43 0.7M
2023-09-12 11.02 11.47 10.93 11.43 0.9M
2023-09-11 11.11 11.11 10.79 11.02 0.4M
2023-09-09 11.98 11.98 11.98 11.98 0.0M
2023-09-08 10.90 11.01 10.80 11.01 0.3M
2023-09-06 11.28 11.28 10.95 11.02 0.7M
2023-09-05 11.25 11.40 11.16 11.22 0.5M
2023-09-04 11.18 11.44 11.05 11.30 1.2M
2023-09-02 12.09 12.09 12.09 12.09 0.0M
2023-09-01 10.86 11.12 10.77 11.12 0.7M
2023-08-31 11.05 11.06 10.74 10.79 0.5M
2023-08-30 11.25 11.35 11.12 11.12 0.3M
2023-08-29 11.01 11.32 10.94 11.25 0.9M
2023-08-28 10.98 11.03 10.80 10.91 1.1M
2023-08-25 11.26 11.27 10.91 10.99 0.9M
2023-08-24 11.31 11.35 11.15 11.24 0.6M
2023-08-23 11.35 11.40 11.25 11.33 0.8M
2023-08-22 11.25 11.38 11.15 11.28 0.4M
2023-08-21 11.54 11.56 11.22 11.25 0.5M
2023-08-18 11.47 11.62 11.27 11.53 0.6M
2023-08-17 11.93 11.93 11.61 11.61 0.6M
2023-08-16 11.89 11.94 11.76 11.85 0.5M
2023-08-15 11.98 12.00 11.74 11.99 0.4M
2023-08-14 11.81 12.08 11.73 11.98 0.9M
2023-08-11 12.67 12.67 11.60 11.95 1.8M
2023-08-10 12.50 12.66 12.38 12.63 0.5M
2023-08-09 12.62 12.62 12.39 12.50 0.3M
2023-08-08 12.68 12.72 12.44 12.58 0.2M
2023-08-07 12.85 12.87 12.52 12.69 0.2M
2023-08-04 12.78 12.95 12.70 12.82 0.3M
2023-08-03 12.73 13.12 12.66 12.78 0.3M
2023-08-02 12.35 12.69 12.35 12.68 0.5M
2023-08-01 12.41 12.47 12.29 12.41 0.6M
2023-07-31 12.51 12.62 12.41 12.41 0.9M
2023-07-28 12.57 12.57 12.29 12.41 0.5M
2023-07-27 12.65 12.65 12.38 12.41 0.5M
2023-07-26 12.73 12.73 12.47 12.59 0.3M
2023-07-25 12.79 12.95 12.64 12.71 0.3M
2023-07-24 12.66 12.79 12.58 12.64 0.4M
2023-07-21 12.53 12.78 12.50 12.62 0.2M
2023-07-20 12.39 12.60 12.27 12.48 0.5M
2023-07-19 12.28 12.34 12.09 12.27 0.2M
2023-07-18 12.23 12.46 12.06 12.28 0.4M
2023-07-17 12.09 12.28 11.82 12.14 0.4M
2023-07-14 12.28 12.33 11.99 12.10 0.3M
2023-07-13 12.27 12.37 12.13 12.29 0.5M
2023-07-12 12.62 12.64 12.23 12.28 0.4M
2023-07-11 12.60 12.60 12.30 12.40 0.6M
2023-07-10 12.51 12.77 12.48 12.60 0.4M
2023-07-07 12.54 12.83 12.50 12.69 0.4M
2023-07-06 12.84 12.84 12.48 12.60 0.4M
2023-07-05 12.68 12.88 12.42 12.84 0.4M
2023-07-04 13.01 13.01 12.60 12.67 0.3M
2023-07-03 13.08 13.30 12.93 13.01 0.4M
2023-06-30 12.96 13.19 12.90 13.05 0.4M
2023-06-29 12.71 12.98 12.69 12.83 0.2M
2023-06-28 12.92 12.92 12.59 12.62 0.3M
2023-06-27 12.97 13.03 12.58 12.69 0.3M
2023-06-26 13.08 13.08 12.76 12.91 0.2M
2023-06-23 12.85 13.08 12.71 13.02 0.4M
2023-06-22 12.86 12.88 12.60 12.83 0.4M
2023-06-21 12.97 13.14 12.82 13.01 0.4M
2023-06-20 12.99 13.08 12.86 13.02 0.2M
2023-06-19 12.89 13.01 12.80 12.94 0.3M
2023-06-16 13.32 13.32 12.90 12.96 0.4M
2023-06-15 13.27 13.45 13.10 13.32 0.4M
2023-06-14 12.99 13.30 12.93 13.26 0.3M
2023-06-13 13.61 13.61 12.88 13.00 0.7M
2023-06-12 13.33 13.53 13.20 13.52 0.3M
2023-06-09 13.42 13.44 13.20 13.33 0.3M
2023-06-07 13.47 13.61 13.12 13.44 0.4M
2023-06-06 13.16 13.44 13.16 13.38 0.2M
2023-06-05 13.06 13.23 12.76 13.09 0.3M
2023-06-02 12.87 13.18 12.83 13.08 0.4M
2023-06-01 13.07 13.07 12.65 12.84 0.7M
2023-05-31 12.83 13.09 12.80 13.03 0.2M
2023-05-30 12.96 13.11 12.76 12.88 0.3M
2023-05-29 13.09 13.16 12.86 12.99 0.2M
2023-05-26 13.19 13.30 13.03 13.13 0.3M
2023-05-25 12.89 13.41 12.84 12.96 0.5M
2023-05-24 12.69 12.95 12.57 12.84 0.2M
2023-05-23 12.66 12.94 12.50 12.67 0.3M
2023-05-22 12.49 12.96 12.26 12.70 0.8M
2023-05-19 12.80 13.05 12.62 12.66 0.5M
2023-05-18 12.32 12.77 12.32 12.67 0.5M
2023-05-17 12.20 12.44 12.14 12.37 0.7M
2023-05-16 12.46 12.68 12.18 12.23 0.5M
2023-05-15 12.69 12.72 12.50 12.63 0.4M
2023-05-12 12.86 12.86 12.50 12.69 0.6M
2023-05-11 13.29 13.30 12.73 13.06 1.1M
2023-05-10 13.37 13.70 13.37 13.66 0.2M
2023-05-09 13.18 13.65 13.10 13.52 0.3M
2023-05-08 13.28 13.47 13.08 13.20 0.2M
2023-05-06 14.44 14.44 14.44 14.44 0.0M
2023-05-05 13.00 13.30 12.85 13.28 0.2M
2023-05-04 12.80 13.12 12.74 12.77 0.3M
2023-05-03 12.51 12.98 12.51 12.88 0.4M
2023-05-02 12.57 12.75 12.39 12.68 0.4M
2023-04-28 12.50 12.68 12.37 12.57 0.2M
2023-04-27 12.23 12.55 12.11 12.42 0.2M
2023-04-26 12.46 12.63 11.92 12.20 0.5M
2023-04-25 12.61 12.62 12.28 12.39 0.3M
2023-04-24 12.95 13.02 12.64 12.67 0.2M
2023-04-20 13.06 13.19 12.62 13.02 0.4M
2023-04-19 12.98 13.24 12.84 12.95 0.4M
2023-04-18 13.57 13.57 13.12 13.26 0.2M
2023-04-17 13.40 13.55 13.19 13.52 0.6M
2023-04-14 13.37 13.38 12.98 13.38 0.3M
2023-04-13 12.96 13.30 12.74 13.30 0.6M
2023-04-12 12.95 13.24 12.80 12.96 0.3M
2023-04-11 12.48 12.97 12.48 12.80 0.3M
2023-04-10 12.46 12.61 12.29 12.32 0.2M
2023-04-06 12.39 12.66 12.39 12.46 0.2M
2023-04-05 12.60 12.68 12.34 12.48 0.2M
2023-04-04 12.49 12.85 12.42 12.63 0.2M
2023-04-03 12.55 12.62 12.33 12.36 0.4M
2023-03-31 12.89 12.99 12.51 12.66 0.3M
2023-03-30 12.62 13.16 12.62 12.89 0.4M
2023-03-29 12.73 12.73 12.29 12.56 0.2M
2023-03-28 12.07 12.73 12.01 12.64 0.3M
2023-03-27 12.19 12.25 12.01 12.14 0.3M
2023-03-24 11.78 12.16 11.51 12.09 0.3M
2023-03-23 11.89 12.06 11.48 11.61 0.3M
2023-03-22 11.66 12.07 11.41 11.78 0.4M
2023-03-21 11.82 11.95 11.55 11.60 0.2M
2023-03-20 12.25 12.27 11.75 11.82 0.3M
2023-03-17 12.05 12.78 12.05 12.33 0.9M
2023-03-16 12.08 12.17 11.93 12.04 0.2M
2023-03-15 11.83 12.18 11.46 11.98 0.4M
2023-03-14 12.33 12.36 11.86 11.92 0.2M
2023-03-13 12.30 12.56 12.06 12.22 0.3M
2023-03-10 12.43 12.59 12.14 12.47 0.3M
2023-03-09 12.43 12.74 12.34 12.50 0.3M
2023-03-08 12.11 12.55 12.06 12.37 0.4M
2023-03-07 12.12 12.28 11.94 12.11 0.4M
2023-03-06 12.26 12.44 12.03 12.07 0.4M
2023-03-03 12.17 12.37 12.12 12.14 0.2M
2023-03-02 12.49 12.58 12.17 12.17 0.3M
2023-03-01 12.65 12.70 12.26 12.49 0.4M
2023-02-28 12.82 12.95 12.53 12.77 0.3M
2023-02-27 12.68 12.96 12.49 12.75 0.7M
2023-02-24 12.80 12.86 12.44 12.60 0.3M
2023-02-23 13.00 13.09 12.72 12.77 0.3M
2023-02-22 13.31 13.33 12.98 12.98 0.3M
2023-02-17 13.40 13.54 13.17 13.46 0.2M
2023-02-16 13.34 13.54 13.03 13.49 0.2M
2023-02-15 12.97 13.54 12.97 13.44 0.3M
2023-02-14 13.39 13.43 12.96 13.08 0.2M
2023-02-13 13.14 13.42 12.97 13.22 0.2M
2023-02-10 13.11 13.45 13.09 13.09 0.4M
2023-02-09 13.30 13.37 13.00 13.09 0.4M
2023-02-08 13.39 13.39 12.92 13.29 0.3M
2023-02-07 13.55 13.61 13.27 13.27 0.3M
2023-02-06 13.96 13.97 13.35 13.56 0.6M
2023-02-03 14.36 14.41 13.79 13.95 0.3M
2023-02-02 14.45 14.76 14.28 14.36 0.3M
2023-02-01 14.50 14.69 14.18 14.53 0.6M
2023-01-31 14.33 14.46 14.10 14.44 0.8M
2023-01-30 14.38 14.52 14.16 14.33 0.3M
2023-01-27 14.42 14.52 14.07 14.44 0.4M
2023-01-26 13.90 14.53 13.76 14.47 0.6M
2023-01-25 13.45 14.05 13.41 13.95 0.5M
2023-01-24 13.44 13.66 13.41 13.54 0.3M
2023-01-23 13.54 13.98 13.44 13.58 0.8M
2023-01-20 13.32 13.45 13.05 13.45 0.4M
2023-01-19 12.89 13.32 12.82 13.32 0.3M
2023-01-18 12.90 13.17 12.84 13.06 0.3M
2023-01-17 12.96 13.11 12.78 12.90 0.2M
2023-01-16 12.96 12.96 12.66 12.91 0.2M
2023-01-13 12.94 13.06 12.68 12.96 0.3M
2023-01-12 13.14 13.41 12.94 13.05 0.3M
2023-01-11 13.27 13.37 13.06 13.21 0.2M
2023-01-10 12.82 13.26 12.76 13.18 0.4M
2023-01-09 12.76 12.95 12.42 12.86 0.3M
2023-01-06 12.55 13.20 12.55 12.88 0.3M
2023-01-05 12.26 12.74 12.15 12.52 0.6M
2023-01-04 12.36 12.36 12.01 12.17 0.2M
2023-01-03 12.26 12.45 12.01 12.17 0.3M
2023-01-02 12.88 12.88 12.24 12.41 0.3M