Align Tech (A1LG34)

A1LG34
🏛️ Brasil →
166.60
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-22 257.05 257.05 257.05 257.05 0.0M
2022-12-20 259.00 259.00 259.00 259.00 0.0M
2022-12-19 263.70 266.35 262.59 262.59 0.0M
2022-12-15 270.00 270.00 270.00 270.00 0.0M
2022-12-13 259.54 263.67 259.54 263.67 0.0M
2022-12-12 259.21 259.70 259.21 259.70 0.0M
2022-12-09 249.50 249.50 249.50 249.50 0.0M
2022-12-08 245.98 246.80 245.51 246.80 0.0M
2022-12-07 243.47 243.47 243.47 243.47 0.0M
2022-12-01 259.68 259.68 259.68 259.68 0.0M
2022-11-28 253.63 253.63 253.63 253.63 0.0M
2022-11-25 256.88 261.56 256.88 261.56 0.0M
2022-11-23 260.38 263.71 260.34 262.14 0.0M
2022-11-16 270.18 270.19 270.18 270.19 0.0M
2022-11-14 280.95 280.95 280.26 280.26 0.0M
2022-11-11 273.00 292.23 273.00 292.23 0.0M
2022-11-10 259.72 262.20 259.72 261.74 0.0M
2022-11-09 226.00 227.95 226.00 227.95 0.0M
2022-11-08 229.40 229.40 229.40 229.40 0.0M
2022-11-07 228.89 229.36 228.89 229.36 0.0M
2022-11-03 226.00 226.00 225.13 225.13 0.0M
2022-11-01 250.00 250.00 250.00 250.00 0.0M
2022-10-31 263.00 263.00 251.20 251.20 0.0M
2022-10-28 244.80 246.37 244.80 245.87 0.0M
2022-10-27 253.19 253.19 237.94 240.70 0.0M
2022-10-26 300.00 300.00 296.40 296.40 0.0M
2022-10-25 288.34 290.95 287.93 289.85 0.0M
2022-10-24 277.01 277.01 277.01 277.01 0.0M
2022-10-18 277.75 277.75 277.75 277.75 0.0M
2022-10-17 278.78 281.43 278.25 281.43 0.0M
2022-10-13 278.10 278.10 278.10 278.10 0.0M
2022-10-10 268.95 269.50 268.95 269.50 0.0M
2022-10-05 294.10 294.10 294.10 294.10 0.0M
2022-09-30 293.19 293.19 293.19 293.19 0.0M
2022-09-29 283.92 283.92 283.92 283.92 0.0M
2022-09-28 285.60 286.72 279.23 286.72 0.0M
2022-09-26 294.08 298.12 294.06 298.12 0.0M
2022-09-20 300.16 300.16 300.16 300.16 0.0M
2022-09-19 313.30 315.45 313.30 314.14 0.0M
2022-09-16 326.14 326.95 325.41 326.70 0.0M
2022-09-15 332.69 332.69 332.69 332.69 0.0M
2022-09-14 317.84 319.15 317.84 319.15 0.0M
2022-09-13 326.43 326.43 326.43 326.43 0.0M
2022-09-09 339.82 340.36 338.35 338.63 0.0M
2022-09-08 334.30 334.75 332.80 332.80 0.0M
2022-09-06 311.18 311.18 311.18 311.18 0.0M
2022-09-02 321.16 321.16 308.47 308.47 0.0M
2022-09-01 310.00 318.49 310.00 318.49 0.0M
2022-08-31 320.00 323.77 320.00 320.03 0.0M
2022-08-26 326.90 329.00 321.65 321.65 0.0M
2022-08-25 347.14 347.14 347.14 347.14 0.0M
2022-08-24 330.88 335.23 329.44 333.99 0.0M
2022-08-23 335.99 335.99 323.07 323.40 0.0M
2022-08-18 354.43 365.04 354.43 363.24 0.0M
2022-08-17 359.34 359.34 357.05 357.05 0.0M
2022-08-16 372.60 372.60 369.00 370.44 0.0M
2022-08-15 366.30 368.98 362.00 364.08 0.0M
2022-08-09 351.86 351.86 351.86 351.86 0.0M
2022-08-03 380.36 380.36 380.36 380.36 0.0M
2022-07-29 366.29 366.29 361.49 361.49 0.0M
2022-07-28 363.46 363.46 360.06 362.46 0.0M
2022-07-27 344.42 347.39 344.08 347.39 0.0M
2022-07-26 336.65 336.65 336.65 336.65 0.0M
2022-07-25 350.39 350.39 350.39 350.39 0.0M
2022-07-22 369.72 369.72 360.36 362.31 0.0M
2022-07-21 394.06 394.06 392.55 392.55 0.0M
2022-07-20 371.88 371.88 371.88 371.88 0.0M
2022-07-19 357.70 362.25 357.70 361.55 0.0M
2022-07-18 345.78 345.78 342.20 342.20 0.0M
2022-07-14 329.07 335.06 329.07 335.06 0.0M
2022-07-08 344.40 344.75 342.21 342.21 0.0M
2022-07-07 350.00 350.00 340.68 340.68 0.0M
2022-06-30 314.11 314.11 309.07 309.07 0.0M
2022-06-29 316.48 316.48 314.11 314.11 0.0M
2022-06-28 328.05 328.05 328.05 328.05 0.0M
2022-06-27 328.05 328.05 328.05 328.05 0.0M
2022-06-24 338.04 338.04 338.04 338.04 0.0M
2022-06-22 295.10 295.10 295.10 295.10 0.0M
2022-06-21 298.50 298.50 298.50 298.50 0.0M
2022-06-20 297.70 297.70 297.70 297.70 0.0M
2022-06-15 312.00 312.00 305.70 311.40 0.0M
2022-06-14 306.28 306.28 306.28 306.28 0.0M
2022-06-13 311.21 316.66 311.21 313.28 0.0M
2022-06-10 322.88 322.88 318.97 318.97 0.0M
2022-06-07 331.77 334.40 330.24 334.40 0.0M
2022-06-06 325.38 325.38 325.38 325.38 0.0M
2022-06-02 341.12 342.08 341.12 342.08 0.0M
2022-05-31 327.42 329.46 327.42 329.46 0.0M
2022-05-27 336.05 336.05 336.05 336.05 0.0M
2022-05-25 334.62 334.62 334.62 334.62 0.0M
2022-05-24 320.62 326.81 320.62 326.81 0.0M
2022-05-23 332.19 332.19 332.19 332.19 0.0M
2022-05-20 333.82 333.82 333.82 333.82 0.0M
2022-05-18 338.30 338.30 338.30 338.30 0.0M
2022-05-17 342.93 347.20 342.93 347.20 0.0M
2022-05-13 344.19 349.14 344.19 349.14 0.0M
2022-05-12 335.80 335.80 326.04 329.01 0.0M
2022-05-11 337.59 337.59 329.67 329.67 0.0M
2022-05-10 332.34 334.32 331.64 331.64 0.0M
2022-05-09 342.00 346.32 342.00 344.88 0.0M
2022-05-04 383.13 383.13 383.13 383.13 0.0M
2022-05-03 377.13 377.13 371.93 371.93 0.0M
2022-05-02 383.04 390.53 381.60 390.24 0.0M
2022-04-29 372.78 372.78 361.97 361.97 0.0M
2022-04-28 358.02 378.00 354.72 375.75 0.0M
2022-04-27 442.80 444.15 442.80 444.15 0.0M
2022-04-26 448.54 448.54 448.54 448.54 0.0M
2022-04-22 445.00 446.00 445.00 446.00 0.0M
2022-04-20 490.50 490.50 490.50 490.50 0.0M
2022-04-19 496.32 496.32 495.38 495.38 0.0M
2022-04-18 470.00 470.59 470.00 470.59 0.0M
2022-04-13 493.51 493.51 493.51 493.51 0.0M
2022-04-12 478.00 478.00 470.88 470.88 0.0M
2022-04-11 490.05 490.05 490.05 490.05 0.0M
2022-04-08 495.00 495.00 493.83 493.83 0.0M
2022-04-07 506.00 506.00 506.00 506.00 0.0M
2022-04-06 501.44 501.44 501.44 501.44 0.0M
2022-04-05 505.92 506.94 505.92 506.43 0.0M
2022-04-04 521.04 521.04 512.56 512.56 0.0M
2022-04-01 518.87 526.40 518.87 522.07 0.0M
2022-03-31 524.70 524.94 520.03 524.94 0.0M
2022-03-30 526.75 526.75 526.75 526.75 0.0M
2022-03-29 517.24 537.00 517.24 537.00 0.0M
2022-03-28 514.82 514.82 514.82 514.82 0.0M
2022-03-25 504.03 511.98 503.50 507.02 0.0M
2022-03-24 513.00 526.29 513.00 525.23 0.0M
2022-03-23 540.40 542.08 530.32 530.32 0.0M
2022-03-22 557.56 558.62 557.56 558.62 0.0M
2022-03-21 534.31 534.31 534.31 534.31 0.0M
2022-03-18 556.22 557.82 552.29 552.29 0.0M
2022-03-17 537.95 537.95 534.18 534.18 0.0M
2022-03-16 520.50 535.00 517.50 535.00 0.0M
2022-03-15 490.20 506.06 488.16 506.06 0.0M
2022-03-14 490.00 490.00 481.95 482.46 0.0M
2022-03-11 532.64 535.74 512.25 512.25 0.0M
2022-03-09 553.47 553.47 553.47 553.47 0.0M
2022-03-08 538.90 538.90 530.09 530.09 0.0M
2022-03-07 571.68 571.68 571.55 571.55 0.0M
2022-03-04 578.56 589.80 577.80 585.14 0.0M
2022-03-03 603.30 603.30 603.30 603.30 0.0M
2022-03-02 640.90 640.90 637.67 637.67 0.0M
2022-02-25 646.69 653.84 646.69 653.84 0.0M
2022-02-24 613.97 646.69 610.80 646.69 0.0M
2022-02-23 613.80 621.86 601.40 606.69 0.0M
2022-02-22 626.73 626.73 626.73 626.73 0.0M
2022-02-21 645.91 645.91 645.55 645.55 0.0M
2022-02-18 652.00 652.00 635.79 640.34 0.0M
2022-02-17 660.28 664.36 646.68 646.68 0.0M
2022-02-16 673.88 677.61 673.88 677.61 0.0M
2022-02-15 672.54 678.09 672.54 678.09 0.0M
2022-02-14 663.87 665.31 662.58 665.31 0.0M
2022-02-11 675.55 675.55 666.60 667.10 0.0M
2022-02-10 706.17 716.39 692.25 692.25 0.0M
2022-02-09 695.82 710.35 695.82 710.35 0.0M
2022-02-08 673.20 682.44 673.20 681.16 0.0M
2022-02-07 657.00 670.80 657.00 670.80 0.0M
2022-02-04 639.71 658.02 632.94 658.02 0.0M
2022-02-03 670.67 672.01 649.90 668.66 0.0M
2022-02-02 672.01 672.68 668.66 669.33 0.0M
2022-02-01 659.10 671.22 659.10 671.22 0.0M
2022-01-31 651.46 655.46 651.46 654.16 0.0M
2022-01-28 624.96 624.96 623.72 623.72 0.0M
2022-01-27 630.00 630.00 616.57 616.57 0.0M
2022-01-26 663.11 663.59 620.17 620.17 0.0M
2022-01-25 633.09 644.41 633.09 644.41 0.0M
2022-01-24 599.00 646.39 599.00 646.39 0.0M
2022-01-21 646.14 646.14 646.14 646.14 0.0M
2022-01-20 678.02 699.04 678.02 685.00 0.0M
2022-01-19 688.16 688.16 675.68 682.72 0.0M
2022-01-18 697.68 699.12 683.28 683.28 0.0M
2022-01-14 729.85 729.85 715.40 725.50 0.0M
2022-01-13 751.49 753.83 729.85 729.85 0.0M
2022-01-11 780.00 780.00 780.00 780.00 0.0M
2022-01-10 770.00 770.00 749.98 769.23 0.0M
2022-01-07 777.60 777.60 772.07 772.07 0.0M
2022-01-06 829.17 829.17 815.06 815.06 0.0M
2022-01-05 863.45 863.45 834.07 834.07 0.0M
2022-01-04 924.60 924.60 881.36 890.52 0.0M
2022-01-03 919.00 920.92 916.00 916.00 0.0M