Avalonbay Communities (A1VB34)

A1VB34
🏛️ Brasil →
255.32
Última Actualización: 2025-10-02
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
2021-12-30 350.00 351.43 347.40 348.06 0.0M
2021-12-29 375.00 375.00 375.00 375.00 0.0M
2021-12-28 374.98 375.00 374.98 375.00 0.0M
2021-12-27 348.90 349.91 348.90 349.91 0.0M
2021-12-23 351.40 352.73 351.40 351.41 0.0M
2021-12-22 352.00 352.30 351.11 351.11 0.0M
2021-12-21 350.00 355.25 350.00 355.25 0.0M
2021-12-20 345.45 347.90 345.45 347.90 0.0M
2021-12-16 349.30 355.24 347.50 355.24 0.0M
2021-12-15 353.15 355.25 352.36 355.25 0.0M
2021-12-14 349.65 349.65 348.00 348.00 0.0M
2021-12-13 345.78 351.91 345.78 351.91 0.0M
2021-12-10 343.06 344.42 342.36 342.36 0.0M
2021-12-09 342.09 342.09 342.09 342.09 0.0M
2021-12-08 341.36 341.80 341.10 341.10 0.0M
2021-12-07 343.59 343.59 341.02 341.02 0.0M
2021-12-06 345.50 346.46 343.70 346.46 0.0M
2021-12-03 339.32 340.34 339.32 340.34 0.0M
2021-12-02 330.67 338.25 330.67 338.25 0.0M
2021-12-01 349.89 349.89 349.89 349.89 0.0M
2021-11-30 341.02 342.04 341.02 341.02 0.0M
2021-11-29 340.34 340.34 339.44 339.44 0.0M
2021-11-25 348.19 348.19 348.19 348.19 0.0M
2021-11-23 337.44 339.04 337.44 339.04 0.0M
2021-11-22 310.01 337.96 310.01 337.96 0.0M
2021-11-19 337.62 341.70 337.62 340.00 0.0M
2021-11-18 338.97 338.97 338.97 338.97 0.0M
2021-11-17 330.02 334.28 326.38 334.28 0.0M
2021-11-16 334.29 334.29 334.29 334.29 0.0M
2021-11-12 329.34 329.34 328.68 329.29 0.0M
2021-11-11 324.00 325.00 324.00 325.00 0.0M
2021-11-10 330.50 333.09 330.11 333.09 0.0M
2021-11-08 335.00 338.58 328.00 331.65 0.0M
2021-11-05 327.00 327.40 327.00 327.40 0.0M
2021-11-04 332.31 332.96 326.00 328.63 0.0M
2021-11-03 335.60 335.90 329.15 330.99 0.0M
2021-11-01 330.00 331.65 327.80 330.01 0.0M
2021-10-29 335.58 335.58 333.55 333.55 0.0M
2021-10-28 334.99 334.99 333.96 333.96 0.0M
2021-10-26 324.48 329.28 324.48 328.32 0.0M
2021-10-25 324.00 324.39 323.07 323.07 0.0M
2021-10-21 324.00 327.36 324.00 327.36 0.0M
2021-10-20 319.36 322.88 319.36 322.88 0.0M
2021-10-19 316.24 316.24 316.16 316.16 0.0M
2021-10-18 317.44 317.44 317.44 317.44 0.0M
2021-10-15 315.00 315.00 315.00 315.00 0.0M
2021-10-13 313.41 313.41 312.15 312.15 0.0M
2021-10-08 310.62 310.62 309.00 309.00 0.0M
2021-10-07 310.93 313.10 309.07 310.00 0.0M
2021-10-06 305.04 305.04 305.04 305.04 0.0M
2021-10-04 305.08 306.00 305.08 306.00 0.0M
2021-10-01 297.50 297.50 297.50 297.50 0.0M
2021-09-30 306.00 306.00 306.00 306.00 0.0M
2021-09-29 308.21 308.21 308.21 308.21 0.0M
2021-09-28 299.40 302.10 299.40 302.10 0.0M
2021-09-27 303.00 303.00 303.00 303.00 0.0M
2021-09-24 303.90 303.90 303.00 303.00 0.0M
2021-09-23 299.12 303.50 296.18 303.50 0.0M
2021-09-22 295.00 296.38 295.00 296.38 0.0M
2021-09-21 294.06 294.06 294.06 294.06 0.0M
2021-09-20 290.00 292.90 290.00 292.90 0.0M
2021-09-17 292.62 294.06 292.62 294.06 0.0M
2021-09-16 296.96 296.96 295.22 295.22 0.0M
2021-09-15 297.33 297.83 297.06 297.83 0.0M
2021-09-14 294.06 294.33 294.06 294.33 0.0M
2021-09-13 294.64 294.93 292.32 294.06 0.0M
2021-09-09 302.76 302.76 302.76 302.76 0.0M
2021-09-08 303.00 306.51 302.76 302.76 0.0M
2021-09-06 303.97 303.97 303.97 303.97 0.0M
2021-09-03 302.70 302.70 298.20 302.70 0.0M
2021-09-02 301.50 301.50 299.40 301.50 0.0M
2021-08-31 293.40 296.70 293.40 296.70 0.0M
2021-08-30 294.64 294.64 294.64 294.64 0.0M
2021-08-27 296.99 296.99 294.64 294.64 0.0M
2021-08-26 292.35 292.35 292.35 292.35 0.0M
2021-08-25 292.35 292.35 292.35 292.35 0.0M
2021-08-24 291.90 292.20 291.90 292.20 0.0M
2021-08-19 295.05 295.05 295.05 295.05 0.0M
2021-08-17 295.80 295.80 295.05 295.05 0.0M
2021-08-16 290.29 295.22 290.29 295.22 0.0M
2021-08-12 292.03 292.03 290.00 290.00 0.0M
2021-08-11 290.58 290.58 290.58 290.58 0.0M
2021-08-10 292.80 294.00 289.20 289.20 0.0M
2021-08-09 301.49 301.49 301.49 301.49 0.0M
2021-08-05 296.38 296.38 296.37 296.37 0.0M
2021-08-03 299.70 299.70 299.70 299.70 0.0M
2021-08-02 292.20 295.19 292.20 295.19 0.0M
2021-07-30 294.05 294.05 294.05 294.05 0.0M
2021-07-29 294.06 294.06 294.06 294.06 0.0M
2021-07-28 294.60 294.60 294.60 294.60 0.0M
2021-07-26 294.16 294.16 294.16 294.16 0.0M
2021-07-21 301.54 301.54 296.80 296.80 0.0M
2021-07-20 292.65 299.00 292.65 298.99 0.0M
2021-07-19 289.50 292.61 289.50 292.61 0.0M
2021-07-16 288.65 288.65 288.65 288.65 0.0M
2021-07-15 286.16 286.16 283.92 283.92 0.0M
2021-07-14 285.36 285.36 282.46 282.46 0.0M
2021-07-13 287.39 287.40 286.00 286.00 0.0M
2021-07-12 297.25 297.25 290.87 290.87 0.0M
2021-07-08 282.52 282.52 282.52 282.52 0.0M
2021-07-07 282.24 282.52 282.24 282.52 0.0M
2021-07-06 274.32 274.59 273.24 274.59 0.0M
2021-07-01 260.78 267.28 260.78 267.28 0.0M
2021-06-30 265.20 265.20 263.64 263.64 0.0M
2021-06-28 269.36 269.36 264.94 264.94 0.0M
2021-06-25 261.04 261.44 261.04 261.44 0.0M
2021-06-24 259.99 259.99 259.99 259.99 0.0M
2021-06-22 264.15 265.47 264.15 265.47 0.0M
2021-06-21 266.75 266.75 266.75 266.75 0.0M
2021-06-18 263.38 263.38 263.38 263.38 0.0M
2021-06-16 266.70 266.70 266.48 266.48 0.0M
2021-06-15 272.16 272.16 266.49 266.75 0.0M
2021-06-14 270.26 270.53 270.26 270.53 0.0M
2021-06-11 274.05 274.83 274.05 274.83 0.0M
2021-06-10 267.01 275.30 267.01 273.78 0.0M
2021-06-09 265.95 265.95 265.95 265.95 0.0M
2021-06-08 272.69 272.69 266.76 266.90 0.0M
2021-06-07 268.59 269.46 268.59 269.46 0.0M
2021-06-04 267.56 268.10 267.56 268.10 0.0M
2021-06-02 273.24 273.24 268.33 272.21 0.0M
2021-06-01 269.39 271.34 269.00 271.34 0.0M
2021-05-31 273.41 273.41 273.41 273.41 0.0M
2021-05-28 270.81 270.81 270.81 270.81 0.0M
2021-05-26 272.43 272.43 272.43 272.43 0.0M
2021-05-24 270.81 271.20 270.81 271.08 0.0M
2021-05-21 269.62 269.62 269.62 269.62 0.0M
2021-05-20 260.50 260.50 260.50 260.50 0.0M
2021-05-19 261.31 261.31 260.50 260.50 0.0M
2021-05-18 260.26 262.00 260.00 262.00 0.0M
2021-05-17 264.42 264.42 260.26 260.26 0.0M
2021-05-14 262.00 262.60 262.00 262.60 0.0M
2021-05-13 256.10 262.19 256.10 262.19 0.0M
2021-05-12 255.90 255.90 255.90 255.90 0.0M
2021-05-11 258.80 258.80 255.90 255.90 0.0M
2021-05-10 257.20 260.20 257.20 260.00 0.0M
2021-05-07 255.00 255.60 255.00 255.60 0.0M
2021-05-06 248.20 253.40 248.20 253.40 0.0M
2021-05-05 252.80 253.30 252.80 253.30 0.0M
2021-05-04 259.80 259.80 258.40 258.40 0.0M
2021-04-29 256.20 256.20 256.00 256.00 0.0M
2021-04-27 266.20 266.20 266.20 266.20 0.0M
2021-04-26 266.00 267.37 264.20 267.37 0.0M
2021-04-23 268.80 268.80 267.00 267.00 0.0M
2021-04-22 268.40 268.40 266.65 266.65 0.0M
2021-04-20 266.05 266.15 266.05 266.15 0.0M
2021-04-16 267.70 267.70 266.00 266.05 0.0M
2021-04-15 263.60 263.70 263.60 263.70 0.0M
2021-04-14 265.80 266.60 265.80 266.20 0.0M
2021-04-13 274.99 274.99 266.80 269.40 0.0M
2021-04-09 263.80 264.00 263.80 264.00 0.0M
2021-04-08 263.05 263.05 263.05 263.05 0.0M
2021-04-07 263.20 263.20 263.00 263.00 0.0M
2021-04-06 262.60 262.60 258.40 262.00 0.0M
2021-04-05 261.40 264.20 259.80 264.20 0.0M
2021-04-01 262.60 262.60 261.40 261.40 0.0M
2021-03-31 266.00 266.00 262.60 262.60 0.0M
2021-03-30 271.58 275.00 271.58 275.00 0.0M
2021-03-26 273.03 273.03 273.03 273.03 0.0M
2021-03-25 262.95 262.95 262.95 262.95 0.0M
2021-03-24 258.20 258.20 258.20 258.20 0.0M
2021-03-22 253.20 255.63 253.20 255.63 0.0M
2021-03-19 255.40 255.40 254.21 254.60 0.0M
2021-03-18 263.60 263.80 263.60 263.80 0.0M
2021-03-16 270.00 270.80 265.40 265.40 0.0M
2021-03-15 267.37 273.80 267.37 273.60 0.0M
2021-03-12 263.20 264.20 263.20 264.20 0.0M
2021-03-11 264.30 264.30 258.75 258.75 0.0M
2021-03-09 269.46 269.46 265.80 265.80 0.0M
2021-03-08 269.00 269.00 269.00 269.00 0.0M
2021-03-05 250.00 250.00 250.00 250.00 0.0M
2021-03-04 251.00 252.90 251.00 252.90 0.0M
2021-03-03 259.60 259.60 255.00 255.00 0.0M
2021-03-02 259.80 259.80 249.20 249.20 0.0M
2021-03-01 251.50 251.50 251.50 251.50 0.0M
2021-02-26 249.20 249.20 249.20 249.20 0.0M
2021-02-25 252.00 252.00 248.00 248.00 0.0M
2021-02-24 251.40 252.00 251.40 252.00 0.0M
2021-02-23 248.00 248.00 246.00 246.00 0.0M
2021-02-22 245.60 245.60 245.40 245.40 0.0M
2021-02-19 239.80 239.80 238.80 238.80 0.0M
2021-02-18 247.80 247.80 241.00 241.00 0.0M
2021-02-17 241.87 241.87 241.20 241.80 0.0M
2021-02-12 239.00 239.00 239.00 239.00 0.0M
2021-02-11 236.84 237.40 236.84 236.84 0.0M
2021-02-10 235.50 235.50 234.00 234.00 0.0M
2021-02-09 230.30 236.50 230.30 236.50 0.0M
2021-02-08 230.37 230.37 229.50 229.50 0.0M
2021-02-04 228.90 228.90 228.90 228.90 0.0M
2021-02-02 223.70 223.70 223.20 223.20 0.0M
2021-02-01 222.00 224.20 221.00 224.20 0.0M
2021-01-28 226.40 226.40 226.40 226.40 0.0M
2021-01-27 224.00 224.00 223.50 223.50 0.0M
2021-01-26 225.50 225.70 223.10 224.50 0.0M
2021-01-21 223.30 223.30 223.30 223.30 0.0M
2021-01-15 216.00 216.00 213.60 215.66 0.0M
2021-01-14 212.11 212.11 212.11 212.11 0.0M
2021-01-12 212.09 212.09 212.09 212.09 0.0M
2021-01-07 213.37 213.37 212.41 212.41 0.0M
2021-01-06 207.61 209.31 207.61 209.31 0.0M
2021-01-05 207.38 207.38 205.69 205.69 0.0M
2021-01-04 205.49 206.10 202.78 206.10 0.0M