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
2024-12-30 44.74 44.88 42.67 44.21 0.0M
2024-12-27 44.37 44.74 44.11 44.27 0.0M
2024-12-26 44.45 44.45 43.69 43.99 0.0M
2024-12-23 43.44 44.09 43.00 44.09 0.0M
2024-12-20 42.67 43.13 42.25 43.02 0.0M
2024-12-19 45.06 45.06 42.93 43.02 0.0M
2024-12-18 43.69 44.70 43.69 44.61 0.0M
2024-12-17 44.88 44.88 43.40 43.69 0.0M
2024-12-16 44.31 44.31 43.42 43.79 0.0M
2024-12-13 44.02 44.93 44.02 44.53 0.0M
2024-12-12 44.38 45.07 44.34 44.93 0.0M
2024-12-11 45.17 45.27 44.40 44.82 0.0M
2024-12-10 45.11 45.32 43.40 44.85 0.0M
2024-12-09 42.10 45.61 42.06 45.21 0.0M
2024-12-06 43.23 43.52 42.84 42.96 0.0M
2024-12-05 43.16 43.24 42.56 43.24 0.0M
2024-12-04 44.19 44.42 43.36 43.54 0.0M
2024-12-03 43.72 44.42 41.58 43.85 0.0M
2024-12-02 43.20 43.67 41.58 43.29 0.0M
2024-11-29 42.83 44.09 42.83 43.50 0.0M
2024-11-28 42.68 42.83 38.46 42.30 0.0M
2024-11-27 42.10 42.77 42.02 42.03 0.0M
2024-11-26 42.02 42.17 41.39 41.39 0.0M
2024-11-25 42.68 42.68 41.83 42.11 0.0M
2024-11-22 42.41 42.41 42.33 42.33 0.0M
2024-11-21 42.14 42.37 41.94 42.21 0.0M
2024-11-19 41.58 41.58 41.23 41.23 0.0M
2024-11-18 41.54 41.82 41.35 41.62 0.0M
2024-11-14 41.42 41.54 41.15 41.54 0.0M
2024-11-13 40.03 41.06 39.85 41.06 0.0M
2024-11-12 40.58 40.71 39.89 40.04 0.0M
2024-11-11 42.40 42.40 40.91 41.12 0.0M
2024-11-08 42.41 42.41 40.71 40.98 0.0M
2024-11-07 41.95 43.05 39.45 42.48 0.0M
2024-11-06 41.91 42.31 41.21 41.88 0.0M
2024-11-05 41.91 42.35 41.50 41.87 0.0M
2024-11-04 41.89 42.22 41.21 41.88 0.0M
2024-11-01 41.35 41.93 41.35 41.73 0.0M
2024-10-31 43.20 43.20 40.72 41.35 0.0M
2024-10-30 41.29 43.63 40.57 43.63 0.0M
2024-10-29 42.34 42.34 40.99 41.23 0.0M
2024-10-28 42.47 43.01 42.35 42.86 0.0M
2024-10-25 43.63 43.84 43.38 43.84 0.0M
2024-10-24 44.06 44.06 42.91 43.01 0.0M
2024-10-23 43.52 43.71 43.05 43.25 0.0M
2024-10-22 43.67 43.73 43.48 43.52 0.0M
2024-10-21 43.62 44.06 43.36 43.52 0.0M
2024-10-18 43.63 43.63 42.86 42.94 0.0M
2024-10-17 42.78 43.20 42.78 43.13 0.0M
2024-10-16 42.97 43.01 42.27 42.63 0.0M
2024-10-15 41.93 42.51 41.73 42.21 0.0M
2024-10-14 43.58 43.58 43.31 43.31 0.0M
2024-10-11 44.03 44.28 43.49 44.28 0.0M
2024-10-10 43.59 43.94 43.59 43.59 0.0M
2024-10-09 42.86 43.52 42.86 43.52 0.0M
2024-10-08 43.63 43.63 42.71 43.15 0.0M
2024-10-07 43.53 44.14 43.53 44.12 0.0M
2024-10-04 43.28 43.59 43.28 43.48 0.0M
2024-10-03 43.16 43.20 42.47 42.76 0.0M
2024-10-02 43.80 43.80 42.47 42.79 0.0M
2024-10-01 41.54 42.74 41.34 42.52 0.0M
2024-09-30 41.27 41.65 41.23 41.54 0.0M
2024-09-27 41.13 41.28 40.86 41.27 0.0M
2024-09-26 41.28 41.28 40.24 40.42 0.0M
2024-09-25 43.11 43.24 42.03 42.03 0.0M
2024-09-24 43.91 43.91 43.34 43.34 0.0M
2024-09-23 43.86 44.46 43.84 43.90 0.0M
2024-09-20 43.28 43.86 43.09 43.86 0.0M
2024-09-19 43.73 43.73 43.13 43.13 0.0M
2024-09-18 43.36 43.36 42.86 42.87 0.0M
2024-09-17 43.17 43.44 42.82 43.36 0.0M
2024-09-16 43.40 43.40 42.91 43.24 0.0M
2024-09-13 43.73 43.73 42.70 42.95 0.0M
2024-09-12 44.70 44.70 42.78 43.05 0.0M
2024-09-11 43.44 44.00 42.62 44.00 0.0M
2024-09-10 43.08 43.60 42.08 43.60 0.0M
2024-09-09 45.05 45.05 43.15 43.82 0.0M
2024-09-06 43.57 45.08 43.05 45.08 0.0M
2024-09-05 44.36 44.60 43.57 43.57 0.0M
2024-09-04 47.11 47.11 44.16 44.16 0.0M
2024-09-03 45.89 45.89 44.65 45.05 0.0M
2024-09-02 45.94 46.71 45.67 46.71 0.0M
2024-08-30 47.12 47.12 45.92 45.94 0.0M
2024-08-29 46.62 47.12 46.62 47.07 0.0M
2024-08-28 45.57 45.86 45.57 45.86 0.0M
2024-08-27 45.62 46.06 45.62 45.76 0.0M
2024-08-26 45.38 46.06 45.38 45.60 0.0M
2024-08-23 45.53 45.53 45.24 45.38 0.0M
2024-08-22 45.13 45.53 44.84 45.53 0.0M
2024-08-21 44.84 44.84 44.51 44.75 0.0M
2024-08-20 44.69 44.84 44.41 44.48 0.0M
2024-08-19 45.38 45.38 44.85 44.85 0.0M
2024-08-16 44.84 45.43 44.84 45.38 0.0M
2024-08-15 45.28 45.47 44.85 44.85 0.0M
2024-08-14 44.85 44.89 44.48 44.82 0.0M
2024-08-13 44.98 44.98 44.57 44.60 0.0M
2024-08-12 45.56 45.56 44.56 45.56 0.0M
2024-08-09 44.59 44.67 44.06 44.67 0.0M
2024-08-08 46.93 46.93 45.13 45.13 0.0M
2024-08-07 45.07 45.07 44.50 44.50 0.0M
2024-08-06 44.84 44.88 44.07 44.49 0.0M
2024-08-05 45.69 45.69 45.17 45.40 0.0M
2024-08-02 48.03 48.03 46.41 46.63 0.0M
2024-08-01 48.13 48.13 46.88 47.27 0.0M
2024-07-31 47.79 48.27 47.63 48.13 0.0M
2024-07-30 47.36 47.36 46.66 46.84 0.0M
2024-07-29 47.65 47.94 46.80 46.84 0.0M
2024-07-26 47.32 47.97 47.09 47.55 0.0M
2024-07-25 47.18 47.55 47.12 47.32 0.0M
2024-07-24 47.55 47.55 46.72 47.19 0.0M
2024-07-23 47.06 47.06 46.46 46.59 0.0M
2024-07-22 47.36 47.36 46.82 46.96 0.0M
2024-07-19 47.41 47.46 47.08 47.33 0.0M
2024-07-18 46.75 47.75 46.75 47.51 0.0M
2024-07-17 45.74 46.50 45.74 46.35 0.0M
2024-07-16 45.47 45.47 44.64 45.36 0.0M
2024-07-15 45.83 45.83 45.42 45.79 0.0M
2024-07-12 45.89 46.36 45.78 45.88 0.0M
2024-07-11 45.36 45.50 44.95 45.49 0.0M
2024-07-10 44.95 45.31 44.95 45.26 0.0M
2024-07-09 46.72 46.72 45.17 45.17 0.0M
2024-07-08 48.13 48.37 47.55 47.75 0.0M
2024-07-05 48.65 49.37 48.22 48.51 0.0M
2024-07-04 49.16 49.26 48.27 48.27 0.0M
2024-07-03 49.14 49.71 49.14 49.56 0.0M
2024-07-02 49.71 50.28 49.51 49.75 0.0M
2024-07-01 48.35 49.37 48.25 49.23 0.0M
2024-06-28 47.47 48.37 47.47 48.35 0.0M
2024-06-27 47.50 47.50 47.11 47.36 0.0M
2024-06-26 47.17 47.17 46.93 46.93 0.0M
2024-06-25 46.46 46.98 46.46 46.93 0.0M
2024-06-24 46.50 46.74 46.37 46.74 0.0M
2024-06-21 46.60 46.65 45.90 45.90 0.0M
2024-06-20 46.73 46.73 45.78 46.50 0.0M
2024-06-19 45.88 46.36 45.79 45.79 0.0M
2024-06-18 45.88 46.14 45.88 45.88 0.0M
2024-06-17 45.45 45.74 45.12 45.69 0.0M
2024-06-14 44.97 45.02 44.51 44.65 0.0M
2024-06-13 45.74 45.74 45.07 45.07 0.0M
2024-06-12 46.55 46.84 45.62 45.74 0.0M
2024-06-11 45.07 45.88 45.07 45.60 0.0M
2024-06-10 45.60 46.36 45.60 46.02 0.0M
2024-06-07 44.74 44.93 44.54 44.93 0.0M
2024-06-06 44.95 44.95 44.50 44.64 0.0M
2024-06-05 44.93 45.02 44.58 44.88 0.0M
2024-06-04 44.87 45.17 44.44 44.93 0.0M
2024-06-03 46.79 47.08 45.45 45.60 0.0M
2024-05-31 45.11 46.74 45.11 46.74 0.0M
2024-05-29 46.26 46.69 46.04 46.04 0.0M
2024-05-28 44.15 46.07 44.15 46.07 0.0M
2024-05-27 45.71 45.88 45.06 45.06 0.0M
2024-05-25 47.75 47.75 47.75 47.75 0.0M
2024-05-24 45.05 45.74 45.05 45.64 0.0M
2024-05-23 45.48 45.71 44.74 44.95 0.0M
2024-05-22 45.22 47.16 44.93 47.16 0.0M
2024-05-21 44.94 46.15 44.94 46.15 0.0M
2024-05-20 45.74 45.93 45.20 45.20 0.0M
2024-05-17 45.60 45.83 45.55 45.60 0.0M
2024-05-16 45.85 45.85 45.46 45.60 0.0M
2024-05-15 45.71 45.97 45.37 45.78 0.0M
2024-05-14 46.26 46.46 45.78 45.82 0.0M
2024-05-13 46.26 46.35 46.26 46.26 0.0M
2024-05-10 45.14 46.63 45.14 46.14 0.0M
2024-05-09 45.03 46.30 45.03 46.07 0.0M
2024-05-08 44.70 45.17 44.56 45.03 0.0M
2024-05-07 45.96 45.96 44.77 44.77 0.0M
2024-05-06 46.78 47.01 46.76 46.92 0.0M
2024-05-03 46.18 46.26 45.75 46.26 0.0M
2024-05-02 47.19 47.19 46.30 46.76 0.0M
2024-04-30 48.14 48.14 47.34 47.34 0.0M
2024-04-29 47.44 47.72 47.39 47.69 0.0M
2024-04-26 47.96 47.96 47.48 47.81 0.0M
2024-04-25 47.82 48.38 47.82 48.38 0.0M
2024-04-24 47.96 47.96 47.52 47.67 0.0M
2024-04-23 47.47 47.91 47.47 47.77 0.0M
2024-04-22 47.48 47.67 47.39 47.39 0.0M
2024-04-19 47.17 47.39 47.16 47.39 0.0M
2024-04-18 47.06 47.53 47.06 47.15 0.0M
2024-04-17 47.96 48.05 47.35 47.58 0.0M
2024-04-16 47.77 48.05 47.67 48.05 0.0M
2024-04-15 46.80 48.43 46.80 47.77 0.0M
2024-04-12 48.34 49.04 47.77 47.77 0.0M
2024-04-11 47.48 47.77 46.73 47.77 0.0M
2024-04-10 46.63 47.29 46.63 47.25 0.0M
2024-04-09 46.68 46.68 46.22 46.30 0.0M
2024-04-08 46.16 46.68 45.83 46.68 0.0M
2024-04-05 45.93 46.30 45.48 46.26 0.0M
2024-04-04 46.16 46.16 45.60 45.64 0.0M
2024-04-03 45.97 46.39 45.97 46.16 0.0M
2024-04-02 45.55 46.18 45.48 46.18 0.0M
2024-04-01 44.60 45.55 44.29 45.45 0.0M
2024-03-28 44.60 44.60 44.18 44.57 0.0M
2024-03-27 44.32 44.32 43.74 44.04 0.0M
2024-03-26 44.79 44.79 44.29 44.32 0.0M
2024-03-25 44.79 45.27 44.79 45.17 0.0M
2024-03-23 47.40 47.40 47.40 47.40 0.0M
2024-03-22 44.51 44.75 44.32 44.75 0.0M
2024-03-21 44.63 44.65 44.18 44.23 0.0M
2024-03-20 44.65 44.65 44.32 44.56 0.0M
2024-03-19 44.70 45.17 44.70 44.84 0.0M
2024-03-18 43.39 45.08 43.39 44.70 0.0M
2024-03-15 44.33 44.42 44.09 44.27 0.0M
2024-03-14 44.05 44.18 43.61 44.13 0.0M
2024-03-13 43.42 44.05 43.42 44.05 0.0M
2024-03-12 43.09 43.09 42.83 42.86 0.0M
2024-03-11 42.47 42.76 42.12 42.76 0.0M
2024-03-08 42.93 43.09 42.57 42.74 0.0M
2024-03-07 42.63 42.67 42.43 42.47 0.0M
2024-03-06 42.15 42.74 42.15 42.63 0.0M
2024-03-05 41.65 42.03 41.57 41.95 0.0M
2024-03-04 41.89 41.96 41.62 41.68 0.0M
2024-03-01 41.57 41.88 41.23 41.80 0.0M
2024-02-29 41.35 41.42 40.89 40.97 0.0M
2024-02-28 41.06 41.39 40.87 40.87 0.0M
2024-02-27 41.80 41.80 41.09 41.16 0.0M
2024-02-26 41.72 41.84 41.42 41.42 0.0M
2024-02-23 42.14 42.14 41.35 41.72 0.0M
2024-02-22 41.39 41.54 41.05 41.50 0.0M
2024-02-21 41.23 41.69 41.22 41.39 0.0M
2024-02-20 41.69 41.69 41.05 41.23 0.0M
2024-02-19 41.02 41.93 41.02 41.88 0.0M
2024-02-16 41.72 42.44 40.20 42.14 0.0M
2024-02-15 42.54 42.54 40.98 41.72 0.0M
2024-02-14 41.40 41.61 40.34 41.58 0.0M
2024-02-09 42.15 42.94 41.91 41.91 0.0M
2024-02-08 42.15 42.15 41.87 42.15 0.0M
2024-02-07 41.96 42.19 41.52 41.86 0.0M
2024-02-06 41.76 42.26 41.59 41.87 0.0M
2024-02-05 40.13 41.77 39.69 39.91 0.0M
2024-02-02 40.16 40.36 40.11 40.13 0.0M
2024-02-01 40.54 41.18 40.21 40.37 0.0M
2024-01-31 40.88 40.99 40.54 40.54 0.0M
2024-01-30 40.84 41.19 40.84 41.18 0.0M
2024-01-29 40.88 41.14 40.69 40.84 0.0M
2024-01-26 40.35 40.69 40.14 40.58 0.0M
2024-01-25 39.96 40.17 39.96 40.13 0.0M
2024-01-24 39.16 39.80 39.16 39.69 0.0M
2024-01-23 39.72 39.76 39.31 39.39 0.0M
2024-01-22 38.97 39.94 38.97 39.72 0.0M
2024-01-19 38.93 38.94 38.85 38.94 0.0M
2024-01-18 39.01 39.05 38.87 38.94 0.0M
2024-01-17 39.45 40.52 38.71 39.09 0.0M
2024-01-16 40.47 40.47 39.16 39.45 0.0M
2024-01-15 40.53 40.53 39.37 39.88 0.0M
2024-01-12 39.57 39.68 39.29 39.31 0.0M
2024-01-11 40.10 40.10 39.28 39.57 0.0M
2024-01-10 40.17 40.17 39.50 39.50 0.0M
2024-01-09 40.84 40.84 39.88 40.17 0.0M
2024-01-08 40.93 40.93 39.77 40.17 0.0M
2024-01-05 41.25 41.25 40.78 40.99 0.0M
2024-01-04 41.66 41.92 40.81 40.81 0.0M
2024-01-03 40.73 41.48 40.51 41.48 0.0M
2024-01-02 40.10 41.03 40.10 40.69 0.0M