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
2022-12-27 24.49 24.49 24.49 24.49 0.0M
2022-12-26 24.45 24.45 24.45 24.45 0.0M
2022-12-23 24.08 24.08 24.08 24.08 0.0M
2022-12-21 23.80 24.08 23.80 24.08 0.0M
2022-12-20 23.41 23.41 23.41 23.41 0.0M
2022-12-19 23.67 23.67 23.66 23.66 0.0M
2022-12-16 22.86 22.86 22.86 22.86 0.0M
2022-12-15 23.45 23.45 23.36 23.36 0.0M
2022-12-14 23.95 23.95 23.95 23.95 0.0M
2022-12-13 23.77 23.90 23.68 23.90 0.0M
2022-12-12 23.41 23.58 23.41 23.58 0.0M
2022-12-09 23.27 23.27 23.27 23.27 0.0M
2022-12-08 22.68 22.68 22.68 22.68 0.0M
2022-12-07 22.86 22.86 22.86 22.86 0.0M
2022-12-06 23.09 23.09 23.08 23.08 0.0M
2022-12-05 23.54 23.54 23.31 23.31 0.0M
2022-12-02 23.31 23.31 23.31 23.31 0.0M
2022-12-01 23.18 23.18 23.18 23.18 0.0M
2022-11-30 23.15 23.15 22.63 22.79 0.0M
2022-11-29 23.31 23.31 23.15 23.15 0.0M
2022-11-28 23.57 23.57 23.57 23.57 0.0M
2022-11-25 23.59 23.77 23.58 23.58 0.0M
2022-11-24 23.63 23.63 23.63 23.63 0.0M
2022-11-22 22.95 23.12 22.95 23.12 0.0M
2022-11-21 22.81 23.22 22.81 22.95 0.0M
2022-11-18 23.43 23.58 23.33 23.33 0.0M
2022-11-17 23.40 23.54 23.40 23.45 0.0M
2022-11-16 23.04 23.40 23.04 23.40 0.0M
2022-11-14 22.90 23.04 22.90 23.04 0.0M
2022-11-11 22.99 23.57 22.88 23.57 0.0M
2022-11-10 22.40 22.87 22.40 22.69 0.0M
2022-11-09 22.00 22.00 21.66 21.66 0.0M
2022-11-08 22.10 22.26 21.95 21.95 0.0M
2022-11-07 21.03 21.59 21.03 21.59 0.0M
2022-11-04 20.92 21.08 20.92 21.03 0.0M
2022-11-03 21.18 21.18 20.81 20.81 0.0M
2022-11-01 21.83 21.83 21.18 21.18 0.0M
2022-10-31 22.14 22.14 21.77 21.77 0.0M
2022-10-28 22.05 22.18 22.05 22.14 0.0M
2022-10-27 22.22 22.30 22.11 22.11 0.0M
2022-10-26 21.09 21.09 21.09 21.09 0.0M
2022-10-25 20.64 21.19 20.64 21.19 0.0M
2022-10-24 20.55 20.55 20.39 20.43 0.0M
2022-10-21 19.45 19.45 19.45 19.45 0.0M
2022-10-20 19.56 19.56 19.34 19.34 0.0M
2022-10-19 19.77 19.89 19.69 19.69 0.0M
2022-10-18 19.96 19.97 19.70 19.70 0.0M
2022-10-17 19.68 19.68 19.49 19.49 0.0M
2022-10-14 19.34 19.34 19.19 19.19 0.0M
2022-10-13 19.05 19.08 19.05 19.08 0.0M
2022-10-11 18.74 18.74 18.47 18.47 0.0M
2022-10-10 19.47 19.47 19.12 19.17 0.0M
2022-10-07 19.41 19.50 19.41 19.50 0.0M
2022-10-06 19.70 19.70 19.64 19.64 0.0M
2022-10-05 19.99 19.99 19.99 19.99 0.0M
2022-10-04 20.06 20.21 20.06 20.21 0.0M
2022-10-03 19.16 19.37 19.16 19.37 0.0M
2022-09-30 19.55 19.55 19.45 19.45 0.0M
2022-09-29 19.49 19.49 19.43 19.44 0.0M
2022-09-28 19.63 19.63 19.63 19.63 0.0M
2022-09-27 20.16 20.16 19.67 19.67 0.0M
2022-09-26 20.01 20.01 19.96 19.96 0.0M
2022-09-23 20.27 20.27 20.00 20.00 0.0M
2022-09-22 20.87 20.87 20.87 20.87 0.0M
2022-09-21 21.54 21.54 21.42 21.42 0.0M
2022-09-20 21.81 21.81 21.81 21.81 0.0M
2022-09-19 22.18 22.18 22.03 22.04 0.0M
2022-09-16 22.20 22.20 22.20 22.20 0.0M
2022-09-15 22.22 22.22 21.86 22.09 0.0M
2022-09-14 22.02 22.02 21.63 21.63 0.0M
2022-09-13 21.81 22.18 21.81 21.86 0.0M
2022-09-12 22.22 22.22 21.86 21.86 0.0M
2022-09-09 21.91 21.91 21.91 21.91 0.0M
2022-09-08 21.18 21.27 21.18 21.27 0.0M
2022-09-02 21.19 21.19 20.42 20.42 0.0M
2022-09-01 21.01 21.37 21.01 21.26 0.0M
2022-08-30 21.36 21.36 21.20 21.20 0.0M
2022-08-29 20.98 21.20 20.92 21.19 0.0M
2022-08-26 21.89 21.89 21.37 21.37 0.0M
2022-08-25 21.62 21.62 21.62 21.62 0.0M
2022-08-24 21.70 21.70 21.70 21.70 0.0M
2022-08-23 21.96 21.96 21.96 21.96 0.0M
2022-08-22 22.38 22.38 21.51 21.51 0.0M
2022-08-19 22.74 22.74 22.38 22.38 0.0M
2022-08-18 23.10 23.10 22.91 22.91 0.0M
2022-08-16 22.88 23.44 22.88 23.44 0.0M
2022-08-15 22.66 22.74 22.58 22.74 0.0M
2022-08-12 23.50 23.50 23.22 23.30 0.0M
2022-08-11 23.28 23.61 23.28 23.60 0.0M
2022-08-10 21.22 21.24 21.19 21.24 0.0M
2022-08-09 21.11 21.11 20.80 20.90 0.0M
2022-08-08 20.96 20.96 20.96 20.96 0.0M
2022-08-05 20.83 21.00 20.82 21.00 0.0M
2022-08-04 21.08 21.08 21.08 21.08 0.0M
2022-08-03 20.96 21.10 20.75 21.10 0.0M
2022-08-02 20.73 20.73 20.73 20.73 0.0M
2022-08-01 20.72 20.73 20.56 20.56 0.0M
2022-07-29 20.53 20.76 20.53 20.76 0.0M
2022-07-28 20.06 20.27 20.06 20.11 0.0M
2022-07-27 20.23 20.23 20.23 20.23 0.0M
2022-07-26 20.30 20.30 20.22 20.22 0.0M
2022-07-25 20.77 20.80 20.61 20.61 0.0M
2022-07-22 20.65 20.65 20.65 20.65 0.0M
2022-07-21 20.83 21.01 20.75 21.01 0.0M
2022-07-20 20.80 20.86 20.70 20.86 0.0M
2022-07-19 20.79 20.93 20.69 20.93 0.0M
2022-07-18 20.24 20.46 20.19 20.19 0.0M
2022-07-14 19.57 19.59 19.57 19.59 0.0M
2022-07-13 19.92 20.11 19.92 20.11 0.0M
2022-07-12 20.53 20.79 20.53 20.59 0.0M
2022-07-11 20.29 20.29 20.28 20.28 0.0M
2022-07-08 20.38 20.40 20.38 20.40 0.0M
2022-07-07 20.16 20.16 20.16 20.16 0.0M
2022-07-06 19.69 19.93 19.68 19.93 0.0M
2022-07-05 19.94 20.02 19.57 19.80 0.0M
2022-07-04 21.25 21.25 21.25 21.25 0.0M
2022-06-30 20.41 20.90 20.37 20.59 0.0M
2022-06-29 21.12 21.12 20.94 20.99 0.0M
2022-06-28 21.70 21.86 21.56 21.60 0.0M
2022-06-27 21.61 21.61 21.61 21.61 0.0M
2022-06-24 20.96 21.71 20.96 21.60 0.0M
2022-06-23 20.80 20.80 20.53 20.60 0.0M
2022-06-22 21.59 21.59 21.59 21.59 0.0M
2022-06-20 21.21 21.21 21.21 21.21 0.0M
2022-06-17 21.30 21.34 21.30 21.34 0.0M
2022-06-13 21.25 21.25 21.11 21.11 0.0M
2022-06-10 22.73 22.73 22.40 22.40 0.0M
2022-06-09 23.62 23.62 23.62 23.62 0.0M
2022-06-07 24.09 24.09 24.09 24.09 0.0M
2022-06-06 23.67 24.04 23.67 23.84 0.0M
2022-06-03 23.34 23.34 23.34 23.34 0.0M
2022-06-02 23.30 23.30 23.18 23.18 0.0M
2022-06-01 23.23 23.58 23.23 23.33 0.0M
2022-05-31 23.08 23.23 23.08 23.23 0.0M
2022-05-30 23.33 23.44 23.33 23.44 0.0M
2022-05-27 23.66 23.91 23.66 23.91 0.0M
2022-05-26 23.53 23.64 23.53 23.58 0.0M
2022-05-23 23.23 23.23 23.23 23.23 0.0M
2022-05-20 22.75 22.75 22.24 22.52 0.0M
2022-05-17 24.35 24.35 24.19 24.19 0.0M
2022-05-16 23.54 23.54 23.54 23.54 0.0M
2022-05-13 23.99 23.99 23.83 23.83 0.0M
2022-05-12 23.74 23.74 23.55 23.55 0.0M
2022-05-11 23.75 24.02 23.75 23.75 0.0M
2022-05-10 24.16 24.29 23.75 23.98 0.0M
2022-05-09 23.66 23.66 23.42 23.58 0.0M
2022-05-06 23.47 23.47 23.18 23.18 0.0M
2022-05-04 23.83 23.83 23.50 23.69 0.0M
2022-05-03 23.80 23.80 23.55 23.58 0.0M
2022-05-02 23.44 23.61 23.39 23.39 0.0M
2022-04-29 23.28 23.38 23.28 23.38 0.0M
2022-04-28 23.25 23.25 23.25 23.25 0.0M
2022-04-27 23.78 24.02 23.78 23.88 0.0M
2022-04-26 24.43 24.43 24.38 24.38 0.0M
2022-04-22 24.87 24.92 24.87 24.90 0.0M
2022-04-19 25.31 25.46 25.31 25.46 0.0M
2022-04-18 25.34 25.34 25.20 25.20 0.0M
2022-04-14 25.63 25.74 25.23 25.34 0.0M
2022-04-13 25.00 25.00 25.00 25.00 0.0M
2022-04-12 24.76 24.82 24.65 24.65 0.0M
2022-04-11 25.00 25.02 24.77 24.82 0.0M
2022-04-08 24.96 24.96 24.70 24.70 0.0M
2022-04-06 24.19 24.45 24.19 24.38 0.0M
2022-04-05 24.11 24.11 24.11 24.11 0.0M
2022-04-04 24.00 24.04 24.00 24.04 0.0M
2022-04-01 24.33 24.53 24.33 24.42 0.0M
2022-03-31 24.29 24.33 24.29 24.33 0.0M
2022-03-30 24.65 24.66 24.53 24.56 0.0M
2022-03-29 24.67 24.74 24.62 24.71 0.0M
2022-03-28 24.07 24.27 24.07 24.27 0.0M
2022-03-25 23.79 23.79 23.64 23.64 0.0M
2022-03-24 23.48 23.69 23.48 23.69 0.0M
2022-03-23 24.37 24.37 24.37 24.37 0.0M
2022-03-22 23.96 23.96 23.73 23.75 0.0M
2022-03-21 22.83 22.84 22.13 22.72 0.0M
2022-03-18 22.96 23.17 22.96 23.08 0.0M
2022-03-17 23.21 23.40 23.13 23.40 0.0M
2022-03-16 23.59 23.59 23.58 23.58 0.0M
2022-03-15 20.87 22.50 20.87 22.50 0.0M
2022-03-11 21.06 21.07 20.87 20.87 0.0M
2022-03-10 21.08 21.08 20.93 20.93 0.0M
2022-03-09 21.23 21.49 21.12 21.49 0.0M
2022-03-08 20.11 20.74 20.11 20.44 0.0M
2022-03-07 19.83 19.85 19.74 19.74 0.0M
2022-03-04 23.21 23.21 23.21 23.21 0.0M
2022-03-03 23.25 23.25 23.25 23.25 0.0M
2022-03-02 23.99 23.99 23.84 23.93 0.0M
2022-02-25 24.74 25.46 24.74 25.41 0.0M
2022-02-24 24.36 24.36 24.06 24.30 0.0M
2022-02-23 25.17 25.25 25.17 25.22 0.0M
2022-02-18 26.84 26.84 26.84 26.84 0.0M
2022-02-17 27.44 27.44 27.44 27.44 0.0M
2022-02-16 27.53 27.53 27.44 27.44 0.0M
2022-02-15 27.29 27.29 27.29 27.29 0.0M
2022-02-14 27.01 27.01 27.01 27.01 0.0M
2022-02-10 28.88 28.88 28.57 28.57 0.0M
2022-02-09 31.21 31.21 28.77 28.83 0.0M
2022-02-08 31.24 31.24 31.21 31.21 0.0M
2022-02-04 30.50 30.76 30.50 30.76 0.0M
2022-02-03 30.38 30.50 30.38 30.50 0.0M
2022-02-02 30.12 30.41 30.12 30.38 0.0M
2022-01-28 29.11 29.11 29.11 29.11 0.0M
2022-01-27 29.11 29.11 29.11 29.11 0.0M
2022-01-26 29.60 29.60 29.60 29.60 0.0M
2022-01-25 29.14 29.20 29.08 29.08 0.0M
2022-01-24 28.80 28.80 28.80 28.80 0.0M
2022-01-21 29.00 29.11 29.00 29.11 0.0M
2022-01-20 29.34 29.55 29.34 29.55 0.0M
2022-01-18 30.90 30.90 30.90 30.90 0.0M
2022-01-17 31.27 31.27 31.26 31.27 0.0M
2022-01-14 31.15 31.15 31.07 31.07 0.0M
2022-01-13 30.72 31.17 30.72 31.17 0.0M
2022-01-12 30.52 30.55 30.52 30.55 0.0M
2022-01-11 29.63 30.21 29.63 30.21 0.0M
2022-01-10 29.66 30.03 29.66 30.03 0.0M
2022-01-07 28.80 29.66 28.80 29.66 0.0M
2022-01-06 28.51 28.51 28.51 28.51 0.0M
2022-01-05 28.45 28.45 28.26 28.26 0.0M
2022-01-04 27.79 28.22 27.79 27.90 0.0M