BP PLC (B1PP34)

B1PP34
🏛️ 브라질 →
45.76
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 41.15 41.70 41.11 41.11 0.0M
2022-12-28 41.88 41.88 41.16 41.16 0.0M
2022-12-27 41.86 42.21 41.69 42.05 0.1M
2022-12-26 41.43 43.63 41.43 43.61 0.0M
2022-12-23 40.58 40.93 40.58 40.93 0.0M
2022-12-22 39.90 40.39 39.86 40.39 0.0M
2022-12-21 40.94 41.21 40.53 41.21 0.0M
2022-12-20 40.62 40.62 40.14 40.25 0.0M
2022-12-19 41.22 41.22 40.52 40.52 0.2M
2022-12-16 40.71 40.71 39.60 40.35 0.0M
2022-12-15 41.34 41.34 41.01 41.08 0.0M
2022-12-14 42.34 42.56 41.67 41.67 0.0M
2022-12-13 41.01 41.93 41.01 41.84 0.0M
2022-12-12 40.86 41.51 40.86 40.97 0.1M
2022-12-09 39.97 40.06 39.97 40.06 0.0M
2022-12-08 40.21 40.28 39.88 40.06 0.0M
2022-12-07 40.44 40.72 39.86 40.04 0.0M
2022-12-06 40.81 42.53 40.81 40.99 0.0M
2022-12-05 42.71 42.71 41.71 41.71 0.1M
2022-12-02 41.53 42.03 41.41 41.71 0.1M
2022-12-01 42.43 42.57 41.85 42.12 0.1M
2022-11-30 43.08 43.16 41.98 42.20 0.1M
2022-11-29 42.57 42.97 42.39 42.39 0.1M
2022-11-28 42.35 42.45 42.22 42.22 0.1M
2022-11-25 42.67 43.26 42.67 43.13 0.0M
2022-11-24 42.58 42.58 42.58 42.58 0.0M
2022-11-23 43.08 43.08 42.54 42.74 0.1M
2022-11-22 42.13 42.64 41.93 42.40 0.1M
2022-11-21 39.41 39.91 39.41 39.91 0.0M
2022-11-18 41.28 41.45 41.28 41.45 0.0M
2022-11-17 41.67 42.17 41.67 41.78 0.0M
2022-11-16 41.67 41.67 41.17 41.52 0.0M
2022-11-14 40.79 41.02 40.52 40.54 0.0M
2022-11-11 40.89 41.09 40.52 40.79 0.0M
2022-11-10 39.86 39.86 37.60 37.60 0.0M
2022-11-09 38.36 38.36 36.26 36.26 0.0M
2022-11-08 40.26 40.29 38.74 38.82 0.0M
2022-11-07 38.41 39.64 38.41 39.64 0.0M
2022-11-04 38.27 38.36 38.21 38.36 0.0M
2022-11-03 38.05 38.05 37.70 37.83 0.0M
2022-11-01 38.35 38.38 37.88 38.08 0.0M
2022-10-31 38.75 39.15 38.32 38.72 0.0M
2022-10-28 39.27 39.40 39.27 39.40 0.0M
2022-10-27 39.25 39.80 39.25 39.49 0.0M
2022-10-26 38.29 38.76 38.06 38.76 0.0M
2022-10-25 38.13 38.29 38.11 38.29 0.0M
2022-10-24 37.60 37.96 37.52 37.60 0.0M
2022-10-21 36.28 36.41 36.10 36.24 0.0M
2022-10-20 36.62 36.62 36.13 36.13 0.0M
2022-10-19 36.50 36.50 36.50 36.50 0.0M
2022-10-18 35.81 35.86 35.70 35.70 0.0M
2022-10-17 36.01 36.32 36.01 36.12 0.0M
2022-10-14 36.27 36.39 36.23 36.23 0.0M
2022-10-13 36.82 36.82 36.57 36.74 0.0M
2022-10-11 35.71 35.93 35.71 35.75 0.0M
2022-10-10 36.76 36.76 35.81 35.91 0.0M
2022-10-07 36.86 37.30 36.76 36.76 0.0M
2022-10-06 36.71 36.71 36.64 36.64 0.0M
2022-10-05 36.60 37.00 36.60 37.00 0.0M
2022-10-04 35.88 36.79 35.88 36.79 0.0M
2022-10-03 35.49 35.62 35.28 35.51 0.0M
2022-09-30 35.49 35.49 34.97 34.97 0.0M
2022-09-29 34.58 35.37 34.58 35.37 0.0M
2022-09-28 33.78 34.87 33.78 34.87 0.0M
2022-09-27 33.80 33.80 33.50 33.78 0.0M
2022-09-26 33.66 33.72 33.45 33.45 0.0M
2022-09-23 33.80 33.80 33.41 33.62 0.0M
2022-09-22 36.00 36.00 35.95 35.95 0.0M
2022-09-21 36.21 36.35 35.98 35.98 0.0M
2022-09-20 36.28 36.60 36.23 36.60 0.0M
2022-09-19 36.90 36.90 36.20 36.20 0.0M
2022-09-16 37.40 37.40 36.85 36.90 0.0M
2022-09-15 37.48 37.55 37.37 37.55 0.0M
2022-09-14 37.66 37.68 37.57 37.62 0.0M
2022-09-13 37.70 37.70 37.47 37.47 0.0M
2022-09-12 37.70 37.70 37.25 37.25 0.0M
2022-09-09 37.10 37.19 37.00 37.19 0.0M
2022-09-08 37.11 37.11 36.25 36.25 0.0M
2022-09-06 37.20 37.37 37.06 37.06 0.0M
2022-09-05 32.82 36.81 32.82 36.81 0.0M
2022-09-02 36.82 37.08 36.53 37.08 0.1M
2022-09-01 36.10 36.60 35.95 36.40 0.0M
2022-08-31 35.81 36.68 35.81 36.51 0.0M
2022-08-30 36.10 36.41 36.10 36.41 0.0M
2022-08-29 37.33 37.54 37.20 37.26 0.0M
2022-08-26 37.58 37.58 37.30 37.32 0.0M
2022-08-25 37.92 38.01 37.83 37.98 0.0M
2022-08-24 37.34 37.37 37.34 37.37 0.0M
2022-08-23 37.65 37.83 37.59 37.83 0.0M
2022-08-22 36.99 37.26 36.99 37.25 0.0M
2022-08-19 37.30 38.65 37.30 37.47 0.0M
2022-08-18 37.29 37.67 37.29 37.55 0.0M
2022-08-17 36.58 36.80 36.58 36.80 0.0M
2022-08-16 36.27 36.27 36.27 36.27 0.0M
2022-08-15 35.46 35.78 35.25 35.78 0.0M
2022-08-12 36.38 36.38 36.38 36.38 0.0M
2022-08-11 35.47 36.80 35.47 36.80 0.0M
2022-08-10 34.99 35.16 34.93 35.14 0.0M
2022-08-09 35.41 35.41 35.30 35.30 0.0M
2022-08-08 34.74 34.79 34.59 34.59 0.0M
2022-08-05 34.95 34.95 34.53 34.75 0.0M
2022-08-04 34.67 34.67 34.67 34.67 0.0M
2022-08-03 35.48 35.97 35.22 35.22 0.0M
2022-08-02 35.18 35.18 34.84 34.98 0.0M
2022-08-01 33.47 33.76 33.47 33.76 0.0M
2022-07-29 33.78 34.06 33.78 34.01 0.0M
2022-07-28 33.24 33.24 32.92 33.17 0.0M
2022-07-27 33.96 33.96 33.96 33.96 0.0M
2022-07-26 34.14 34.14 33.65 33.65 0.0M
2022-07-25 33.69 33.92 33.69 33.92 0.0M
2022-07-22 33.82 33.92 33.82 33.92 0.0M
2022-07-21 34.18 34.33 33.99 34.33 0.0M
2022-07-20 34.14 34.18 34.14 34.18 0.0M
2022-07-19 33.25 34.14 33.25 34.14 0.0M
2022-07-18 33.28 33.57 33.09 33.09 0.0M
2022-07-15 32.21 32.51 31.92 32.20 0.0M
2022-07-14 31.74 31.74 31.36 31.64 0.0M
2022-07-13 32.70 32.94 32.53 32.83 0.0M
2022-07-12 33.18 33.35 33.02 33.28 0.0M
2022-07-11 33.40 33.59 33.40 33.59 0.0M
2022-07-08 34.11 34.34 33.34 33.34 0.0M
2022-07-07 34.09 34.38 33.71 33.91 0.0M
2022-07-06 33.51 33.51 32.58 32.97 0.0M
2022-07-05 33.11 33.11 32.67 33.08 0.0M
2022-07-04 33.60 34.09 33.60 33.72 0.0M
2022-07-01 34.00 34.49 33.21 34.49 0.0M
2022-06-30 33.62 33.62 33.47 33.62 0.0M
2022-06-29 34.50 34.50 33.97 33.97 0.0M
2022-06-28 34.51 34.51 34.51 34.51 0.0M
2022-06-27 34.06 34.35 34.05 34.21 0.0M
2022-06-24 33.45 33.72 33.45 33.63 0.0M
2022-06-23 32.90 32.90 32.28 32.73 0.0M
2022-06-22 33.05 33.31 33.03 33.31 0.0M
2022-06-21 34.23 34.27 33.77 34.27 0.0M
2022-06-20 32.35 32.92 32.13 32.27 0.0M
2022-06-17 34.55 34.55 32.45 32.52 0.0M
2022-06-15 36.20 36.46 35.44 35.44 0.0M
2022-06-14 36.73 36.73 35.79 36.17 0.0M
2022-06-13 36.14 36.68 35.77 36.57 0.0M
2022-06-10 36.92 37.05 36.68 36.75 0.0M
2022-06-09 37.81 37.89 37.63 37.63 0.0M
2022-06-08 37.52 37.99 37.52 37.81 0.0M
2022-06-07 36.90 38.00 36.90 38.00 0.0M
2022-06-06 35.97 36.30 35.97 36.19 0.0M
2022-06-03 35.88 36.02 35.85 36.00 0.0M
2022-06-02 35.55 35.85 35.55 35.84 0.0M
2022-06-01 35.54 35.58 35.44 35.48 0.0M
2022-05-31 35.28 35.48 35.07 35.07 0.0M
2022-05-27 35.69 35.69 35.11 35.28 0.0M
2022-05-26 35.86 35.90 35.59 35.59 0.0M
2022-05-25 36.13 36.13 35.33 35.44 0.0M
2022-05-24 34.73 35.05 34.73 34.86 0.0M
2022-05-23 35.28 35.36 34.83 35.08 0.0M
2022-05-20 34.96 35.36 34.24 34.71 0.0M
2022-05-19 34.67 34.67 34.44 34.54 0.0M
2022-05-18 36.04 36.04 35.13 35.26 0.0M
2022-05-17 35.76 35.84 35.45 35.45 0.0M
2022-05-16 34.99 36.03 34.99 35.76 0.0M
2022-05-13 35.17 35.49 34.89 35.00 0.0M
2022-05-12 34.34 34.78 33.72 34.78 0.0M
2022-05-11 35.48 36.17 35.12 35.12 0.0M
2022-05-10 34.54 35.41 34.07 34.65 0.0M
2022-05-09 35.80 35.80 34.54 34.54 0.0M
2022-05-06 35.93 36.46 35.93 36.30 0.0M
2022-05-05 35.45 35.65 35.05 35.40 0.0M
2022-05-04 35.30 35.56 35.15 35.15 0.0M
2022-05-03 32.88 35.19 32.88 34.95 0.0M
2022-05-02 32.13 32.88 32.04 32.88 0.0M
2022-04-29 35.52 35.52 34.66 34.66 0.0M
2022-04-28 34.95 35.58 34.95 35.52 0.0M
2022-04-27 34.51 34.95 34.51 34.68 0.0M
2022-04-26 34.34 35.06 34.34 34.47 0.0M
2022-04-25 34.15 34.34 33.71 34.34 0.0M
2022-04-22 35.43 35.44 35.09 35.10 0.0M
2022-04-20 35.44 35.44 35.44 35.44 0.0M
2022-04-19 35.59 36.15 35.59 35.76 0.0M
2022-04-18 35.56 35.70 35.46 35.46 0.0M
2022-04-14 35.95 36.15 35.84 36.15 0.0M
2022-04-13 35.37 35.88 35.37 35.60 0.0M
2022-04-12 34.86 35.34 34.86 34.89 0.0M
2022-04-11 34.78 34.78 34.30 34.35 0.0M
2022-04-08 35.16 35.36 34.73 34.95 0.0M
2022-04-07 34.19 34.59 34.12 34.48 0.0M
2022-04-06 34.37 34.37 33.88 34.19 0.0M
2022-04-05 33.85 34.28 33.78 33.78 0.0M
2022-04-04 33.84 33.84 33.42 33.58 0.0M
2022-04-01 34.00 34.23 33.85 33.87 0.0M
2022-03-31 34.39 34.68 33.73 33.73 0.0M
2022-03-30 34.47 35.22 34.47 35.17 0.0M
2022-03-29 34.68 34.68 33.69 34.51 0.0M
2022-03-28 35.45 35.45 34.70 35.17 0.0M
2022-03-25 35.90 36.23 35.68 35.88 0.0M
2022-03-24 36.54 36.58 36.03 36.11 0.0M
2022-03-23 36.25 36.70 36.09 36.42 0.0M
2022-03-22 35.90 35.91 35.41 35.41 0.0M
2022-03-21 35.68 36.25 35.56 36.07 0.0M
2022-03-18 35.54 35.54 34.98 35.14 0.0M
2022-03-17 36.15 36.30 35.65 35.89 0.0M
2022-03-16 35.58 35.76 35.17 35.56 0.0M
2022-03-15 34.62 35.58 34.19 35.58 0.0M
2022-03-14 35.06 35.06 33.96 34.74 0.0M
2022-03-11 35.06 35.45 34.79 34.89 0.0M
2022-03-10 35.68 35.73 35.46 35.55 0.0M
2022-03-09 35.99 35.99 35.17 35.43 0.0M
2022-03-08 35.60 37.52 35.60 37.00 0.0M
2022-03-07 35.21 35.45 34.63 35.45 0.0M
2022-03-04 35.11 35.11 33.80 34.45 0.0M
2022-03-03 37.61 37.61 35.11 35.11 0.0M
2022-03-02 35.13 38.06 35.13 37.46 0.0M
2022-02-25 37.32 38.73 37.32 38.46 0.0M
2022-02-24 19.54 37.50 19.54 36.63 0.4M
2022-02-23 38.25 38.51 37.76 37.76 0.0M
2022-02-22 39.59 39.59 38.10 38.26 0.0M
2022-02-21 39.40 39.42 39.13 39.34 0.0M
2022-02-18 40.68 40.68 39.57 40.14 0.0M
2022-02-17 40.39 41.07 40.39 41.03 0.0M
2022-02-16 40.64 41.13 39.97 39.97 0.0M
2022-02-15 40.90 40.90 39.59 40.00 0.0M
2022-02-14 41.80 41.84 40.60 40.84 0.0M
2022-02-11 41.96 42.97 41.96 42.31 0.0M
2022-02-10 41.63 42.27 41.63 41.96 0.0M
2022-02-09 42.04 42.61 41.61 41.62 0.0M
2022-02-08 42.59 42.81 41.25 41.57 0.0M
2022-02-07 41.96 42.62 41.73 42.59 0.0M
2022-02-04 41.96 42.74 41.96 42.53 0.0M
2022-02-03 41.19 41.25 40.67 41.25 0.0M
2022-02-02 40.84 40.84 40.74 40.83 0.0M
2022-02-01 40.07 40.72 39.95 40.51 0.0M
2022-01-31 40.53 40.53 39.63 39.72 0.0M
2022-01-28 40.73 40.73 40.01 40.15 0.0M
2022-01-27 41.61 41.61 40.91 41.33 0.0M
2022-01-26 41.33 42.40 41.33 41.37 0.0M
2022-01-25 40.22 41.33 39.71 41.33 0.0M
2022-01-24 40.33 40.33 38.71 39.68 0.0M
2022-01-21 41.03 41.03 40.18 40.61 0.0M
2022-01-20 41.61 41.80 41.18 41.40 0.0M
2022-01-19 43.07 43.68 42.10 42.39 0.0M
2022-01-18 43.21 43.66 43.04 43.51 0.0M
2022-01-17 43.06 43.18 42.58 43.18 0.0M
2022-01-14 42.58 42.89 42.46 42.70 0.0M
2022-01-13 42.04 42.31 41.65 41.96 0.0M
2022-01-12 41.57 42.08 41.57 41.70 0.0M
2022-01-11 40.95 41.27 40.67 41.22 0.0M
2022-01-10 40.53 41.09 40.44 40.61 0.0M
2022-01-07 40.34 40.53 40.02 40.35 0.0M
2022-01-06 40.06 40.14 39.49 40.01 0.0M
2022-01-05 39.72 39.83 39.24 39.41 0.0M
2022-01-04 38.34 39.39 38.34 39.20 0.0M
2022-01-03 35.82 37.69 35.82 37.56 0.0M