Mercado fechado

Bilibili Inc. (B1IL34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,25+0,32 (+2,93%)
No fechamento: 08:14PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202411,1611,3711,1611,2511,25427
27 de mar. de 202410,3810,9910,3810,9310,937.789
26 de mar. de 202410,8410,8410,4210,4210,425.434
25 de mar. de 202410,8310,8310,7010,7110,715.132
22 de mar. de 202411,0311,1010,9510,9710,973.183
21 de mar. de 202411,4211,4211,1111,1711,172.515
20 de mar. de 202412,1312,2912,0812,2012,206.532
19 de mar. de 202411,8011,8011,8011,8011,80-
18 de mar. de 202411,9812,0511,6511,8011,807.787
15 de mar. de 202411,8811,9811,8011,8211,827.643
14 de mar. de 202412,5612,5611,4211,5011,509.775
13 de mar. de 202412,9013,1012,4012,5312,5312.222
12 de mar. de 202412,9213,1012,5612,6512,651.468
11 de mar. de 202411,8512,7411,8512,5712,5715.367
08 de mar. de 202410,5311,1410,5311,1111,113.918
07 de mar. de 202410,5310,539,8610,3110,312.078
06 de mar. de 202410,5211,0310,4910,7810,7812.608
05 de mar. de 202410,1910,2810,0010,2110,218.858
04 de mar. de 202410,2010,6510,0810,2510,252.614
01 de mar. de 20249,9510,119,9410,0010,00805
29 de fev. de 20249,599,909,599,629,627.214
28 de fev. de 20249,889,889,599,599,591.661
27 de fev. de 202410,3010,3010,1510,1510,151.270
26 de fev. de 20249,9110,129,9110,0710,0735
23 de fev. de 202410,2010,209,919,919,911.973
22 de fev. de 202410,3710,3710,0010,1510,158.123
21 de fev. de 202410,2810,4010,2310,2310,23406
20 de fev. de 202410,1210,129,8810,0010,001.623
19 de fev. de 202410,6510,6510,1210,2010,20745
16 de fev. de 202410,1210,5510,1210,5310,532.392
15 de fev. de 202410,0310,109,9810,1010,103.816
14 de fev. de 20249,9010,009,8710,0010,003.256
09 de fev. de 20249,619,809,539,809,80178
08 de fev. de 20249,669,859,589,859,85130
07 de fev. de 20249,679,709,409,709,708.467
06 de fev. de 20249,5210,149,5110,1410,146.866
05 de fev. de 20249,099,148,939,139,13105
02 de fev. de 20249,209,208,868,918,91379
01 de fev. de 20249,079,309,079,209,20515
31 de jan. de 20248,899,238,749,049,043.998
30 de jan. de 20249,059,058,918,988,982.857
29 de jan. de 20249,599,599,049,189,183.518
26 de jan. de 20249,309,479,249,409,403.657
25 de jan. de 20249,809,809,509,559,552.823
24 de jan. de 202410,3410,509,749,859,851.808
23 de jan. de 20249,3110,559,3110,0410,0410.575
22 de jan. de 20248,999,188,799,179,177.116
19 de jan. de 20249,509,509,069,279,277.872
18 de jan. de 20249,829,829,569,569,561.188
17 de jan. de 20249,809,809,459,649,645.870
16 de jan. de 202410,4010,409,849,849,844.340
15 de jan. de 202410,4710,4710,4710,4710,471.341
12 de jan. de 202410,5010,5010,4410,4710,471.867
11 de jan. de 202410,5210,8610,4310,5110,512.669
10 de jan. de 202410,6710,7810,5210,6410,642.891
09 de jan. de 202410,7310,7510,6010,6410,641.733
08 de jan. de 202410,5210,7510,5210,7510,75188
05 de jan. de 202411,2911,4110,8510,8810,882.759
04 de jan. de 202411,9111,9111,5011,5011,508
03 de jan. de 202411,4511,9011,3711,8111,8110.353
02 de jan. de 202411,6111,6611,4211,4211,421.693
28 de dez. de 202311,1011,8011,1011,4011,4011.113
27 de dez. de 202310,7910,8210,6010,7210,727.944
26 de dez. de 202310,6710,9610,6710,8210,821.270
22 de dez. de 202311,2211,2210,1010,6710,6717.680
21 de dez. de 202311,1711,2211,0511,2211,222.768
20 de dez. de 202311,2511,2510,8610,8610,862.341
19 de dez. de 202311,1711,5011,1611,4311,434.294
18 de dez. de 202311,6011,6011,1811,2111,213.676
15 de dez. de 202312,2312,2411,8011,8211,821.082
14 de dez. de 202311,6511,8311,6311,8311,832.017
13 de dez. de 202312,3912,3911,7511,9411,943.279
12 de dez. de 202312,1312,1812,1112,1512,156.941
11 de dez. de 202311,7912,0911,7912,0012,005.229
08 de dez. de 202311,8311,8311,7211,7711,775.954
07 de dez. de 202311,6911,8011,6911,7411,74888
06 de dez. de 202311,4211,6711,4211,5311,5313.473
05 de dez. de 202311,2011,4211,2011,2811,28433
04 de dez. de 202311,2311,3511,0511,3511,354.819
01 de dez. de 202311,1111,2910,9011,2311,2323.525
30 de nov. de 202311,6011,6011,1111,1811,188.972
29 de nov. de 202313,0113,0111,4211,6011,6027.839
28 de nov. de 202313,4013,4012,9113,0113,012.244
27 de nov. de 202313,5913,5913,4013,4013,40498
24 de nov. de 202313,8013,8613,7913,7913,79234
23 de nov. de 202313,6613,6613,6613,6613,6671
22 de nov. de 202313,8713,9013,7013,7213,723.066
21 de nov. de 202313,9013,9013,8813,8813,88111
20 de nov. de 202314,1014,4314,1014,1314,133.245
17 de nov. de 202313,7213,7613,5013,7313,73481
16 de nov. de 202314,1014,1013,6013,7213,724.126
14 de nov. de 202314,3514,4014,3314,3314,333
13 de nov. de 202314,3614,3614,0514,0514,051.155
10 de nov. de 202313,9013,9913,6313,9613,961.818
09 de nov. de 202314,3114,3114,0314,0314,031.960
08 de nov. de 202314,2814,4814,2014,3114,311.293
07 de nov. de 202313,9214,0013,9113,9813,98552
06 de nov. de 202314,5714,8314,1014,1014,101.821
03 de nov. de 202313,7214,3913,7214,3914,391.746
01 de nov. de 202313,1513,2013,0013,1313,13362
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...