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
2022-12-29 202.93 202.93 202.93 202.93 0.0M
2022-12-28 196.62 196.62 196.62 196.62 0.0M
2022-12-22 198.21 198.21 196.63 196.63 0.0M
2022-12-21 200.43 200.43 199.92 199.92 0.0M
2022-12-20 198.57 198.57 198.57 198.57 0.0M
2022-12-16 204.25 206.51 204.25 206.51 0.0M
2022-12-15 213.13 213.13 212.26 212.26 0.0M
2022-12-13 217.01 217.01 217.01 217.01 0.0M
2022-12-08 210.73 210.73 210.73 210.73 0.0M
2022-12-07 209.07 209.07 207.70 207.70 0.0M
2022-12-06 208.44 208.44 208.44 208.44 0.0M
2022-12-02 212.26 212.26 212.26 212.26 0.0M
2022-12-01 214.73 214.73 214.73 214.73 0.0M
2022-11-24 215.82 215.82 215.82 215.82 0.0M
2022-11-23 209.08 209.08 209.08 209.08 0.0M
2022-11-21 218.56 218.56 213.55 213.55 0.0M
2022-11-18 215.35 215.97 215.35 215.97 0.0M
2022-11-16 213.89 213.89 213.89 213.89 0.0M
2022-11-09 198.97 198.97 198.97 198.97 0.0M
2022-11-08 199.97 199.97 198.38 199.34 0.0M
2022-11-07 200.71 200.71 196.54 197.79 0.0M
2022-11-04 193.41 193.41 193.41 193.41 0.0M
2022-11-03 207.20 207.46 206.99 207.46 0.0M
2022-11-01 217.92 217.92 211.83 211.83 0.0M
2022-10-31 217.15 217.15 215.73 215.73 0.0M
2022-10-27 218.67 218.67 217.05 217.27 0.0M
2022-10-25 222.19 222.19 222.19 222.19 0.0M
2022-10-21 213.21 213.21 213.21 213.21 0.0M
2022-10-19 217.25 218.14 217.25 218.14 0.0M
2022-10-18 224.30 224.30 224.30 224.30 0.0M
2022-10-13 215.14 215.14 213.83 213.83 0.0M
2022-10-11 215.14 215.14 215.14 215.14 0.0M
2022-10-10 213.12 213.12 212.03 212.03 0.0M
2022-10-07 218.68 218.68 214.21 214.21 0.0M
2022-10-06 221.43 221.43 221.43 221.43 0.0M
2022-10-05 227.61 227.61 227.61 227.61 0.0M
2022-10-03 227.86 227.86 227.86 227.86 0.0M
2022-09-29 264.10 264.10 234.41 234.41 0.0M
2022-09-27 233.36 233.36 231.63 231.63 0.0M
2022-09-22 229.55 229.55 228.61 228.61 0.0M
2022-09-21 233.69 233.69 232.63 232.63 0.0M
2022-09-19 244.09 244.09 242.99 242.99 0.0M
2022-09-15 253.59 253.59 253.59 253.59 0.0M
2022-09-12 261.32 261.32 261.19 261.19 0.0M
2022-09-09 264.08 264.08 261.42 263.95 0.0M
2022-09-08 261.95 262.48 261.95 262.48 0.0M
2022-09-02 252.94 252.94 246.35 246.35 0.0M
2022-09-01 251.14 251.14 251.14 251.14 0.0M
2022-08-30 247.45 247.45 246.15 246.15 0.0M
2022-08-26 253.62 253.62 253.62 253.62 0.0M
2022-08-25 257.72 258.01 257.72 258.01 0.0M
2022-08-23 250.81 251.31 250.81 251.31 0.0M
2022-08-18 265.14 265.14 265.14 265.14 0.0M
2022-08-16 265.87 268.20 265.87 268.20 0.0M
2022-08-15 265.88 265.88 265.88 265.88 0.0M
2022-08-12 262.29 263.56 262.29 263.56 0.0M
2022-08-10 255.27 255.27 255.27 255.27 0.0M
2022-08-09 253.74 253.74 253.74 253.74 0.0M
2022-08-08 251.85 251.85 251.85 251.85 0.0M
2022-08-04 249.29 249.29 249.29 249.29 0.0M
2022-08-03 253.97 253.97 253.97 253.97 0.0M
2022-08-02 258.23 260.25 256.08 256.08 0.0M
2022-08-01 257.58 257.58 257.58 257.58 0.0M
2022-07-28 262.44 262.44 258.55 259.86 0.0M
2022-07-26 252.03 252.03 251.50 251.50 0.0M
2022-07-25 255.60 255.60 252.24 252.24 0.0M
2022-07-22 254.96 258.13 254.96 258.13 0.0M
2022-07-21 252.34 254.90 252.34 254.90 0.0M
2022-07-19 246.61 250.38 246.61 250.27 0.0M
2022-07-18 244.47 245.18 244.47 245.18 0.0M
2022-07-15 246.02 246.02 246.02 246.02 0.0M
2022-07-14 243.42 243.42 243.42 243.42 0.0M
2022-07-11 241.92 241.92 241.92 241.92 0.0M
2022-07-08 239.41 239.41 239.41 239.41 0.0M
2022-07-07 249.90 249.90 246.68 246.68 0.0M
2022-07-06 251.69 251.69 251.69 251.69 0.0M
2022-07-04 243.64 243.64 243.64 243.64 0.0M
2022-07-01 246.05 246.05 246.05 246.05 0.0M
2022-06-30 242.62 242.62 241.24 241.55 0.0M
2022-06-29 241.73 241.73 241.73 241.73 0.0M
2022-06-28 244.92 244.92 244.92 244.92 0.0M
2022-06-27 244.49 244.49 244.49 244.49 0.0M
2022-06-24 240.93 240.93 240.07 240.56 0.0M
2022-06-23 237.85 239.97 237.85 239.97 0.0M
2022-06-22 235.21 235.21 235.03 235.03 0.0M
2022-06-21 232.82 234.67 232.82 234.57 0.0M
2022-06-20 234.50 234.50 234.50 234.50 0.0M
2022-06-17 231.72 231.72 231.72 231.72 0.0M
2022-06-15 223.99 225.99 223.99 225.99 0.0M
2022-06-14 225.77 225.77 225.77 225.77 0.0M
2022-06-13 229.02 229.02 226.88 226.88 0.0M
2022-06-10 226.55 230.00 226.45 229.29 0.0M
2022-06-09 229.77 229.77 229.29 229.29 0.0M
2022-06-07 233.33 234.68 233.33 234.68 0.0M
2022-06-01 232.61 232.61 232.61 232.61 0.0M
2022-05-31 232.17 235.22 232.17 235.22 0.0M
2022-05-30 234.98 234.98 234.98 234.98 0.0M
2022-05-27 237.54 237.54 237.54 237.54 0.0M
2022-05-25 234.23 234.23 234.23 234.23 0.0M
2022-05-24 232.36 232.36 232.36 232.36 0.0M
2022-05-23 229.24 231.18 229.24 231.18 0.0M
2022-05-20 232.13 232.13 231.09 231.09 0.0M
2022-05-19 236.46 236.46 233.02 233.02 0.0M
2022-05-18 242.18 243.27 236.74 236.74 0.0M
2022-05-17 242.18 242.18 242.18 242.18 0.0M
2022-05-13 261.57 261.57 261.57 261.57 0.0M
2022-05-12 260.90 260.90 260.90 260.90 0.0M
2022-05-11 261.73 261.73 261.68 261.68 0.0M
2022-05-10 263.04 263.04 257.68 257.68 0.0M
2022-05-05 273.80 273.80 269.81 269.81 0.0M
2022-05-04 277.15 277.15 271.75 271.75 0.0M
2022-05-03 275.27 275.27 275.27 275.27 0.0M
2022-05-02 279.51 279.51 275.81 277.49 0.0M
2022-04-29 287.11 287.11 282.66 282.66 0.0M
2022-04-28 297.00 297.00 297.00 297.00 0.0M
2022-04-26 310.99 310.99 309.60 309.60 0.0M
2022-04-25 305.00 305.00 303.80 303.80 0.0M
2022-04-22 303.13 303.13 303.13 303.13 0.0M
2022-04-20 288.84 288.84 288.84 288.84 0.0M
2022-04-19 290.03 290.03 290.03 290.03 0.0M
2022-04-18 292.41 292.41 292.41 292.41 0.0M
2022-04-14 292.41 292.41 292.41 292.41 0.0M
2022-04-13 289.14 289.14 289.14 289.14 0.0M
2022-04-12 289.14 289.14 289.14 289.14 0.0M
2022-04-11 292.00 292.00 292.00 292.00 0.0M
2022-04-08 293.41 294.47 293.41 294.47 0.0M
2022-04-07 293.45 296.17 292.80 296.17 0.0M
2022-04-06 296.39 298.91 296.39 298.91 0.0M
2022-04-05 295.70 295.70 295.70 295.70 0.0M
2022-04-04 290.00 290.56 289.50 290.56 0.0M
2022-04-01 294.75 295.06 292.96 295.06 0.0M
2022-03-31 298.84 298.84 298.84 298.84 0.0M
2022-03-30 311.40 311.40 298.84 298.84 0.0M
2022-03-29 302.54 311.40 302.54 311.40 0.0M
2022-03-28 296.89 297.12 296.89 297.12 0.0M
2022-03-25 291.16 291.16 291.16 291.16 0.0M
2022-03-24 292.32 292.32 291.45 291.45 0.0M
2022-03-23 299.00 299.00 292.42 292.42 0.0M
2022-03-22 301.63 301.63 297.60 297.60 0.0M
2022-03-21 303.20 303.29 303.20 303.29 0.0M
2022-03-18 306.77 306.77 306.77 306.77 0.0M
2022-03-17 310.69 310.69 310.69 310.69 0.0M
2022-03-15 307.52 308.32 307.52 308.32 0.0M
2022-03-14 306.29 306.29 306.29 306.29 0.0M
2022-03-11 309.04 309.04 304.98 304.98 0.0M
2022-03-09 306.82 307.70 306.65 306.65 0.0M
2022-03-08 305.17 305.17 305.17 305.17 0.0M
2022-03-07 315.70 315.70 312.48 312.48 0.0M
2022-03-04 311.44 311.44 310.77 310.77 0.0M
2022-03-03 304.11 306.53 304.11 306.53 0.0M
2022-03-02 309.00 309.00 305.82 305.82 0.0M
2022-02-25 309.30 314.40 309.30 314.40 0.0M
2022-02-24 292.00 301.31 292.00 301.02 0.0M
2022-02-23 297.90 297.90 291.62 291.62 0.0M
2022-02-22 298.00 298.20 298.00 298.20 0.0M
2022-02-21 298.30 298.30 298.30 298.30 0.0M
2022-02-18 305.28 305.28 305.28 305.28 0.0M
2022-02-15 312.70 312.70 312.70 312.70 0.0M
2022-02-11 314.56 314.57 314.56 314.57 0.0M
2022-02-10 321.09 321.09 321.09 321.09 0.0M
2022-02-09 323.73 326.72 323.20 324.88 0.0M
2022-02-08 315.50 315.50 315.50 315.50 0.0M
2022-02-07 324.06 326.37 324.06 326.37 0.0M
2022-02-04 331.00 331.00 331.00 331.00 0.0M
2022-02-02 334.08 334.08 332.80 332.80 0.0M
2022-02-01 321.50 322.56 321.50 322.56 0.0M
2022-01-31 321.15 322.41 321.15 322.08 0.0M
2022-01-28 322.24 322.56 320.64 321.92 0.0M
2022-01-27 322.74 322.74 319.95 319.95 0.0M
2022-01-26 332.64 332.64 330.49 330.49 0.0M
2022-01-25 323.07 323.07 322.64 322.64 0.0M
2022-01-24 323.73 329.67 320.76 329.67 0.0M
2022-01-20 333.30 333.30 333.30 333.30 0.0M
2022-01-19 343.17 343.17 334.95 334.95 0.0M
2022-01-18 343.05 347.14 343.05 345.11 0.0M
2022-01-17 341.60 344.79 341.60 344.79 0.0M
2022-01-14 347.25 347.25 340.20 341.60 0.0M
2022-01-12 347.55 348.60 346.00 346.00 0.0M
2022-01-11 349.29 349.29 349.29 349.29 0.0M
2022-01-10 352.45 354.01 352.45 353.85 0.0M
2022-01-07 353.52 353.52 352.67 353.16 0.0M
2022-01-06 360.01 360.01 360.01 360.01 0.0M
2022-01-05 362.52 362.52 359.77 359.77 0.0M
2022-01-04 364.68 364.68 361.88 361.88 0.0M
2022-01-03 350.70 357.00 350.70 356.30 0.0M