Block Inc BDR (X1YZ34)

X1YZ34
🏛️ 브라질 →
15.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 15.60 15.60 15.24 15.28 0.0M
2025-09-29 15.82 16.15 15.82 16.06 0.0M
2025-09-26 15.70 15.70 15.70 15.70 0.0M
2025-09-25 16.06 16.06 15.80 15.83 0.0M
2025-09-24 16.37 16.39 16.18 16.18 0.0M
2025-09-23 16.64 16.64 16.00 16.00 0.0M
2025-09-22 16.51 16.52 16.43 16.48 0.0M
2025-09-19 16.48 16.48 16.30 16.34 0.0M
2025-09-18 16.26 16.60 16.12 16.48 0.0M
2025-09-17 16.19 16.26 16.02 16.26 0.0M
2025-09-16 15.76 16.02 15.76 16.02 0.0M
2025-09-15 15.60 15.78 15.60 15.76 0.0M
2025-09-12 16.04 16.04 15.60 15.60 0.0M
2025-09-11 15.92 16.04 15.92 16.04 0.0M
2025-09-10 16.34 16.34 15.84 15.92 0.0M
2025-09-09 16.37 16.50 16.34 16.34 0.0M
2025-09-08 16.38 16.38 16.37 16.37 0.0M
2025-09-05 16.36 16.36 16.18 16.18 0.0M
2025-09-04 16.63 16.63 16.32 16.36 0.0M
2025-09-03 16.47 16.58 16.47 16.56 0.0M
2025-09-02 16.92 16.92 16.48 16.69 0.0M
2025-09-01 17.20 17.20 17.20 17.20 0.0M
2025-08-29 17.51 17.51 17.20 17.24 0.0M
2025-08-28 17.54 17.54 17.46 17.46 0.0M
2025-08-27 17.20 17.20 17.20 17.20 0.0M
2025-08-26 16.92 16.92 16.92 16.92 0.0M
2025-08-25 17.00 17.32 17.00 17.14 0.0M
2025-08-22 16.37 17.19 16.37 17.19 0.0M
2025-08-21 16.14 16.14 16.14 16.14 0.0M
2025-08-20 16.02 16.16 15.69 16.16 0.0M
2025-08-19 16.68 16.68 16.32 16.32 0.0M
2025-08-18 16.44 16.74 16.44 16.72 0.0M
2025-08-15 16.44 16.44 16.28 16.28 0.0M
2025-08-14 16.20 16.44 16.20 16.44 0.0M
2025-08-13 16.46 16.58 16.44 16.58 0.0M
2025-08-12 15.88 16.08 15.88 16.02 0.0M
2025-08-11 16.00 16.00 15.79 15.94 0.0M
2025-08-08 16.90 17.03 16.90 17.03 0.0M
2025-08-07 16.56 16.86 16.56 16.56 0.0M
2025-08-06 16.64 16.65 16.60 16.60 0.0M
2025-08-05 16.49 16.50 16.35 16.50 0.0M
2025-08-04 11.85 16.82 11.85 16.82 0.0M
2025-08-01 16.36 16.44 16.36 16.44 0.0M
2025-07-31 17.20 17.41 17.20 17.28 0.0M
2025-07-30 17.40 17.57 17.19 17.20 0.0M
2025-07-29 18.12 18.12 17.36 17.36 0.0M
2025-07-28 18.23 18.30 18.00 18.00 0.0M
2025-07-25 17.59 17.96 17.59 17.92 0.0M
2025-07-24 17.70 17.75 17.64 17.64 0.0M
2025-07-23 17.80 17.80 17.48 17.56 0.0M
2025-07-22 17.63 17.70 17.56 17.62 0.0M
2025-07-21 16.27 17.57 16.27 17.49 0.0M
2025-07-18 16.10 16.26 15.83 16.26 0.0M
2025-07-17 15.29 15.82 15.29 15.80 0.0M
2025-07-16 14.98 15.30 14.91 15.29 0.0M
2025-07-15 15.09 15.09 14.76 14.76 0.0M
2025-07-14 14.52 15.47 14.52 15.29 0.0M
2025-07-11 15.12 15.12 14.46 14.46 0.0M
2025-07-10 15.25 15.25 15.25 15.25 0.0M
2025-07-09 14.83 15.08 14.80 15.08 0.0M
2025-07-08 15.20 15.20 14.76 14.76 0.0M
2025-07-07 15.13 15.13 15.10 15.10 0.0M
2025-07-04 14.81 14.81 14.81 14.81 0.0M
2025-07-03 14.88 14.90 14.88 14.90 0.0M
2025-07-02 14.54 15.20 14.54 14.99 0.0M
2025-07-01 14.02 14.86 14.02 14.84 0.0M
2025-06-30 14.76 14.76 14.76 14.76 0.0M
2025-06-27 14.61 14.65 14.61 14.65 0.0M
2025-06-26 14.29 14.29 14.20 14.28 0.0M
2025-06-25 14.58 14.58 14.45 14.46 0.0M
2025-06-24 14.23 14.43 14.23 14.43 0.0M
2025-06-23 14.04 14.04 13.68 13.96 0.0M
2025-06-20 14.13 14.13 13.98 14.04 0.0M
2025-06-18 13.97 14.08 13.88 13.98 0.0M
2025-06-17 14.04 14.04 13.89 13.94 0.0M
2025-06-16 13.81 14.27 13.79 14.24 0.0M
2025-06-13 14.10 14.10 13.60 13.70 0.0M
2025-06-12 14.17 14.37 14.17 14.22 0.0M
2025-06-11 14.44 14.46 14.14 14.17 0.0M
2025-06-10 14.37 14.45 14.26 14.31 0.0M
2025-06-09 14.65 14.67 14.52 14.59 0.0M
2025-06-06 14.42 14.48 14.26 14.41 0.0M
2025-06-05 14.29 14.42 14.16 14.22 0.0M
2025-06-04 14.38 14.39 14.18 14.39 0.0M
2025-06-03 14.51 14.51 14.25 14.25 0.0M
2025-06-02 14.22 14.22 13.94 13.98 0.0M
2025-05-30 14.01 14.18 13.91 14.07 0.0M
2025-05-29 14.17 14.19 13.94 13.98 0.0M
2025-05-28 13.89 14.17 13.89 14.17 0.0M
2025-05-27 13.58 14.15 13.58 13.89 0.0M
2025-05-26 13.20 13.20 13.20 13.20 0.0M
2025-05-23 13.21 13.30 13.20 13.20 0.0M
2025-05-22 13.13 13.21 13.00 13.21 0.0M
2025-05-21 12.77 12.87 12.50 12.53 0.0M
2025-05-20 13.17 13.17 12.94 12.98 0.0M
2025-05-19 12.79 13.08 12.79 13.08 0.0M
2025-05-16 12.61 13.12 12.61 13.12 0.0M
2025-05-15 13.24 13.24 12.84 12.87 0.0M
2025-05-14 13.13 13.25 12.94 13.10 0.0M
2025-05-13 12.50 13.13 12.50 13.13 0.0M
2025-05-12 12.31 12.50 12.27 12.33 0.0M
2025-05-09 11.41 11.45 11.31 11.36 0.0M
2025-05-08 11.11 11.42 11.11 11.35 0.0M
2025-05-07 10.80 11.01 10.80 11.01 0.0M
2025-05-06 10.64 10.92 10.64 10.76 0.0M
2025-05-05 10.38 10.64 10.14 10.64 0.0M
2025-05-02 12.90 17.05 10.30 10.38 0.2M
2025-04-30 12.84 12.90 12.84 12.90 0.0M
2025-04-29 13.45 13.48 13.41 13.43 0.0M
2025-04-28 13.22 13.22 13.16 13.16 0.0M
2025-04-25 13.16 13.22 13.16 13.22 0.0M
2025-04-24 12.76 13.05 12.76 12.95 0.0M
2025-04-23 12.86 13.16 12.60 12.66 0.0M
2025-04-22 12.32 12.48 12.32 12.37 0.0M
2025-04-17 12.53 12.63 12.48 12.48 0.0M
2025-04-16 12.73 12.73 12.47 12.47 0.0M
2025-04-15 13.02 13.02 12.84 12.95 0.0M
2025-04-14 12.90 12.90 12.63 12.78 0.0M
2025-04-11 12.24 12.50 12.24 12.50 0.0M
2025-04-10 12.70 12.72 12.23 12.59 0.0M
2025-04-09 12.28 13.14 12.28 13.09 0.0M
2025-04-08 12.46 12.46 11.51 11.51 0.0M
2025-04-07 11.90 11.92 11.76 11.78 0.0M
2025-04-04 11.13 11.76 11.13 11.72 0.0M
2025-04-03 12.02 12.38 12.02 12.07 0.0M
2025-04-02 12.46 13.22 12.46 13.18 0.0M
2025-04-01 12.37 12.46 12.37 12.46 0.0M
2025-03-31 12.72 12.72 12.31 12.36 0.0M
2025-03-28 13.08 13.08 12.67 12.73 0.0M
2025-03-27 13.76 13.76 13.17 13.21 0.0M
2025-03-26 14.04 14.04 13.53 13.62 0.0M
2025-03-25 14.33 14.33 13.95 14.04 0.0M
2025-03-24 14.35 14.48 14.33 14.48 0.0M
2025-03-21 13.88 14.07 13.88 14.07 0.0M
2025-03-20 13.98 14.10 13.98 14.04 0.0M
2025-03-19 13.63 14.01 13.63 13.81 0.0M
2025-03-18 13.62 13.62 13.32 13.32 0.0M
2025-03-17 13.04 13.62 13.04 13.62 0.0M
2025-03-14 13.18 13.18 13.03 13.04 0.0M
2025-03-13 12.82 12.82 12.57 12.59 0.0M
2025-03-12 13.20 13.20 12.91 12.91 0.0M
2025-03-11 12.77 12.98 12.65 12.98 0.0M
2025-03-10 13.80 13.80 12.63 12.77 0.0M
2025-03-07 14.01 14.01 13.41 13.87 0.0M
2025-03-06 13.70 13.98 13.53 13.66 0.0M
2025-03-05 14.10 14.10 14.10 14.10 0.0M
2025-02-28 15.05 15.18 14.80 15.12 0.0M
2025-02-27 15.40 15.57 15.05 15.05 0.0M
2025-02-26 14.68 15.20 14.68 15.20 0.0M
2025-02-25 15.63 15.63 14.52 14.52 0.0M
2025-02-24 15.58 15.58 15.05 15.19 0.0M
2025-02-21 17.20 17.20 15.55 15.65 0.0M
2025-02-20 19.36 19.36 18.87 18.87 0.0M
2025-02-19 19.09 19.27 18.98 19.13 0.0M
2025-02-18 20.37 20.37 18.98 18.98 0.0M
2025-02-17 20.79 20.80 20.79 20.80 0.0M
2025-02-14 19.29 19.40 19.03 19.13 0.0M
2025-02-13 19.10 19.63 19.10 19.36 0.0M
2025-02-12 19.18 19.18 18.73 19.10 0.0M
2025-02-11 19.76 19.76 19.04 19.05 0.0M
2025-02-10 20.04 20.04 19.54 19.54 0.0M
2025-02-07 19.96 19.98 19.69 19.77 0.0M
2025-02-06 20.12 20.27 19.68 19.96 0.0M
2025-02-05 20.05 20.05 19.80 19.80 0.0M
2025-02-04 20.50 20.50 19.76 19.85 0.0M
2025-02-03 20.96 21.15 20.94 20.96 0.0M
2025-01-31 21.58 21.77 21.08 21.08 0.0M
2025-01-30 21.35 22.11 21.35 21.50 0.0M
2025-01-29 20.75 21.31 20.75 20.90 0.0M
2025-01-28 20.18 20.75 20.18 20.43 0.0M
2025-01-27 20.85 20.85 18.77 18.77 0.0M
2025-01-24 20.74 21.12 20.71 20.85 0.0M
2025-01-23 20.82 20.85 20.57 20.70 0.0M
2025-01-22 21.65 21.65 20.63 20.75 0.0M
2025-01-21 21.01 22.50 20.40 22.50 0.0M
2025-01-20 21.10 21.10 21.10 21.10 0.0M
2025-01-17 21.06 21.35 21.00 21.01 0.0M
2025-01-16 20.97 21.05 20.86 20.86 0.0M
2025-01-15 20.66 20.70 20.32 20.33 0.0M
2025-01-14 20.25 20.25 19.98 19.98 0.0M
2025-01-13 19.84 19.84 19.53 19.84 0.0M
2025-01-10 20.77 20.77 20.01 20.16 0.0M
2025-01-09 20.77 21.36 20.77 20.77 0.0M
2025-01-08 21.43 21.43 20.77 20.77 0.0M
2025-01-07 22.24 22.24 21.18 21.18 0.0M
2025-01-06 23.10 23.10 22.33 22.34 0.0M
2025-01-03 21.34 23.02 20.60 23.02 0.0M
2025-01-02 21.54 21.54 21.04 21.34 0.0M