Aegon NV DRC

A1EG34
🏛️ 巴西 →
42.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.40 42.40 42.40 42.40 0.0M
2025-09-26 42.42 42.48 42.42 42.48 0.0M
2025-09-25 42.20 42.20 42.20 42.20 0.0M
2025-09-23 42.50 43.26 42.50 42.56 0.0M
2025-09-22 41.92 42.15 41.92 42.15 0.0M
2025-09-18 40.60 40.64 40.60 40.64 0.0M
2025-09-17 40.60 40.76 40.60 40.76 0.0M
2025-09-16 41.08 41.08 40.72 40.72 0.0M
2025-09-15 41.88 41.88 41.88 41.88 0.0M
2025-09-11 41.12 41.12 41.12 41.12 0.0M
2025-09-10 41.20 41.20 41.20 41.20 0.0M
2025-09-08 40.84 40.84 40.84 40.84 0.0M
2025-09-05 42.30 42.30 40.80 40.80 0.0M
2025-09-01 41.65 41.84 41.65 41.84 0.0M
2025-08-29 43.73 43.73 41.44 41.60 0.0M
2025-08-28 41.98 41.98 41.05 41.16 0.0M
2025-08-27 41.56 41.56 41.56 41.56 0.0M
2025-08-26 42.32 42.76 42.32 42.76 0.0M
2025-08-25 43.16 43.16 42.76 42.76 0.0M
2025-08-22 43.20 43.44 43.16 43.16 0.0M
2025-08-20 40.68 40.77 40.68 40.77 0.0M
2025-08-15 40.60 40.68 40.60 40.68 0.0M
2025-08-14 40.40 40.64 40.40 40.64 0.0M
2025-08-13 40.16 40.16 40.00 40.00 0.0M
2025-08-12 39.94 39.94 39.92 39.92 0.0M
2025-08-11 40.04 40.16 39.88 39.88 0.0M
2025-08-07 39.85 39.92 39.76 39.76 0.0M
2025-08-06 39.84 39.84 39.56 39.56 0.0M
2025-08-01 39.67 39.67 38.24 38.25 0.0M
2025-07-31 39.88 39.88 39.68 39.68 0.0M
2025-07-30 40.20 40.20 40.08 40.08 0.0M
2025-07-29 40.28 40.28 40.20 40.20 0.0M
2025-07-28 40.69 40.69 40.44 40.44 0.0M
2025-07-24 40.28 40.28 40.28 40.28 0.0M
2025-07-23 40.44 40.64 40.36 40.64 0.0M
2025-07-22 39.16 40.06 39.16 40.06 0.0M
2025-07-21 39.96 39.96 39.96 39.96 0.0M
2025-07-18 39.36 39.40 39.36 39.40 0.0M
2025-07-16 38.61 38.61 38.61 38.61 0.0M
2025-07-15 39.00 39.00 39.00 39.00 0.0M
2025-07-14 39.20 39.37 39.20 39.37 0.0M
2025-07-11 39.04 39.04 38.68 38.68 0.0M
2025-07-10 39.20 39.20 39.16 39.16 0.0M
2025-07-09 38.68 38.68 38.68 38.68 0.0M
2025-07-08 38.89 38.89 38.48 38.48 0.0M
2025-07-07 40.12 40.12 38.90 38.90 0.0M
2025-07-04 39.89 39.89 39.72 39.72 0.0M
2025-07-03 39.88 39.88 39.88 39.88 0.0M
2025-07-02 38.92 38.92 38.92 38.92 0.0M
2025-07-01 39.50 39.72 39.50 39.52 0.0M
2025-06-30 39.12 39.52 39.12 39.16 0.0M
2025-06-27 39.85 39.86 39.48 39.48 0.0M
2025-06-26 38.31 38.64 38.31 38.58 0.0M
2025-06-23 36.88 37.20 36.88 37.20 0.0M
2025-06-20 37.09 37.09 36.92 37.08 0.0M
2025-06-18 37.08 37.08 36.82 36.82 0.0M
2025-06-17 36.69 37.14 36.68 36.68 0.0M
2025-06-16 38.06 38.06 38.05 38.05 0.0M
2025-06-13 38.23 38.23 38.04 38.04 0.0M
2025-06-12 39.01 39.01 38.31 38.60 0.0M
2025-06-11 39.28 39.28 39.05 39.05 0.0M
2025-06-10 39.44 39.44 39.22 39.30 0.0M
2025-06-09 39.67 39.67 39.67 39.67 0.0M
2025-06-06 40.36 40.80 40.36 40.80 0.0M
2025-06-05 40.79 40.79 40.18 40.18 0.0M
2025-06-04 40.58 40.58 40.20 40.38 0.0M
2025-06-03 41.38 41.38 40.92 41.00 0.0M
2025-06-02 40.19 41.32 40.19 41.32 0.0M
2025-05-29 40.20 40.20 40.20 40.20 0.0M
2025-05-28 40.24 40.24 40.20 40.20 0.0M
2025-05-27 39.96 40.00 39.95 40.00 0.0M
2025-05-23 39.73 39.84 39.73 39.80 0.0M
2025-05-21 40.12 40.12 39.85 39.85 0.0M
2025-05-20 39.84 39.85 39.84 39.85 0.0M
2025-05-19 39.28 39.64 39.28 39.64 0.0M
2025-05-16 39.33 39.33 39.28 39.28 0.0M
2025-05-15 38.70 39.33 38.70 39.33 0.0M
2025-05-09 37.88 37.88 37.88 37.88 0.0M
2025-05-08 37.75 37.76 37.74 37.76 0.0M
2025-05-07 38.29 38.77 38.29 38.56 0.0M
2025-05-06 37.96 38.08 37.96 38.08 0.0M
2025-05-05 37.84 37.85 37.84 37.85 0.0M
2025-04-30 35.80 36.06 35.56 36.06 0.0M
2025-04-29 36.96 36.96 36.78 36.78 0.0M
2025-04-28 36.98 36.98 36.64 36.68 0.0M
2025-04-23 36.16 36.16 36.16 36.16 0.0M
2025-04-22 35.92 35.92 35.84 35.84 0.0M
2025-04-17 35.90 35.90 35.90 35.90 0.0M
2025-04-16 35.87 35.87 35.75 35.75 0.0M
2025-04-15 35.88 35.88 35.88 35.88 0.0M
2025-04-14 35.64 35.69 35.64 35.69 0.0M
2025-04-09 33.30 33.50 33.30 33.30 0.0M
2025-04-08 34.26 34.27 33.47 33.47 0.0M
2025-04-07 33.72 33.72 32.27 32.61 0.0M
2025-04-04 34.24 34.32 33.72 33.72 0.0M
2025-04-03 35.60 35.64 35.28 35.64 0.0M
2025-04-02 38.04 38.04 37.73 37.73 0.0M
2025-04-01 37.96 37.96 37.84 37.84 0.0M
2025-03-31 37.76 37.76 37.76 37.76 0.0M
2025-03-28 38.40 38.44 38.39 38.44 0.0M
2025-03-27 38.88 38.88 38.64 38.64 0.0M
2025-03-24 38.33 38.33 38.33 38.33 0.0M
2025-03-21 38.32 38.33 38.32 38.33 0.0M
2025-03-20 37.51 37.72 37.40 37.40 0.0M
2025-03-19 37.52 37.72 37.52 37.68 0.0M
2025-03-18 38.36 38.36 38.00 38.00 0.0M
2025-03-17 37.28 37.28 37.28 37.28 0.0M
2025-03-14 36.76 36.76 36.76 36.76 0.0M
2025-03-13 36.72 36.72 36.72 36.72 0.0M
2025-03-12 36.20 36.60 36.20 36.60 0.0M
2025-03-11 35.32 35.32 35.32 35.32 0.0M
2025-03-10 35.40 35.40 35.39 35.39 0.0M
2025-03-07 36.24 36.24 36.24 36.24 0.0M
2025-03-06 36.25 36.69 36.25 36.69 0.0M
2025-03-05 36.56 36.56 36.25 36.25 0.0M
2025-02-27 36.33 36.68 36.33 36.68 0.0M
2025-02-26 36.33 36.33 36.33 36.33 0.0M
2025-02-25 35.28 35.28 35.28 35.28 0.0M
2025-02-24 34.56 35.28 34.56 35.28 0.0M
2025-02-21 38.71 38.71 34.35 34.35 0.0M
2025-02-19 38.32 38.32 38.32 38.32 0.0M
2025-02-18 38.28 38.32 38.28 38.32 0.0M
2025-02-14 38.28 38.28 38.28 38.28 0.0M
2025-02-13 38.88 38.88 38.70 38.70 0.0M
2025-02-12 38.36 38.52 38.36 38.52 0.0M
2025-02-10 37.99 38.36 37.99 38.36 0.0M
2025-02-07 37.64 37.64 37.64 37.64 0.0M
2025-02-06 37.67 37.67 37.67 37.67 0.0M
2025-02-05 37.04 37.04 37.04 37.04 0.0M
2025-02-04 37.28 37.28 37.00 37.00 0.0M
2025-02-03 37.01 37.27 37.01 37.26 0.0M
2025-01-30 38.73 38.73 38.72 38.72 0.0M
2025-01-29 38.66 38.66 38.58 38.58 0.0M
2025-01-28 38.66 38.66 38.66 38.66 0.0M
2025-01-27 38.67 39.18 38.66 39.15 0.0M
2025-01-22 38.66 39.00 38.58 38.58 0.0M
2025-01-21 39.16 39.16 38.68 38.78 0.0M
2025-01-20 38.79 38.79 38.78 38.78 0.0M
2025-01-15 36.16 37.33 36.16 37.33 0.0M
2025-01-13 36.24 36.56 36.16 36.16 0.0M
2025-01-10 36.61 36.61 36.60 36.60 0.0M
2025-01-09 36.64 36.64 35.88 35.88 0.0M
2025-01-08 36.64 36.64 36.64 36.64 0.0M
2025-01-07 37.50 37.50 36.92 36.92 0.0M
2025-01-06 34.80 37.24 34.80 37.12 0.0M
2025-01-03 36.48 36.48 36.48 36.48 0.0M
2025-01-02 36.69 36.77 36.40 36.40 0.0M