Alliance Data Systems Corp

A1LL34
🏛️ 巴西 →
75.21
最后更新: 2025-10-03
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
2021-12-30 94.40 94.40 92.60 92.60 0.0M
2021-12-29 97.70 97.70 95.30 95.97 0.0M
2021-12-28 97.30 97.30 97.30 97.30 0.0M
2021-12-27 96.00 96.00 95.20 95.20 0.0M
2021-12-23 99.30 99.30 98.00 98.00 0.0M
2021-12-22 96.45 96.45 96.45 96.45 0.0M
2021-12-21 97.20 97.20 96.57 97.11 0.0M
2021-12-20 93.20 93.20 92.50 93.10 0.0M
2021-12-17 96.30 96.40 95.50 96.00 0.0M
2021-12-16 100.00 100.00 97.50 97.50 0.0M
2021-12-15 96.50 99.10 96.30 99.10 0.0M
2021-12-14 99.00 100.00 98.90 100.00 0.0M
2021-12-13 100.60 101.00 100.00 100.00 0.0M
2021-12-10 102.60 102.60 102.60 102.60 0.0M
2021-12-09 100.80 100.80 100.80 100.80 0.0M
2021-12-08 104.23 104.23 102.10 102.10 0.0M
2021-12-07 107.00 107.60 105.50 105.50 0.0M
2021-12-06 105.00 105.00 104.70 104.70 0.0M
2021-12-03 100.50 101.20 99.60 99.60 0.0M
2021-12-02 97.37 98.40 97.37 98.40 0.0M
2021-12-01 97.10 99.40 97.10 99.40 0.0M
2021-11-30 99.40 99.40 95.60 95.60 0.0M
2021-11-29 103.78 103.78 99.40 99.52 0.0M
2021-11-26 102.16 102.55 102.16 102.55 0.0M
2021-11-24 106.00 107.58 106.00 107.58 0.0M
2021-11-23 107.80 107.80 106.67 106.67 0.0M
2021-11-22 104.06 104.06 104.06 104.06 0.0M
2021-11-19 103.00 104.06 103.00 104.06 0.0M
2021-11-18 106.26 106.26 104.06 104.06 0.0M
2021-11-17 105.85 105.85 105.85 105.85 0.0M
2021-11-16 110.67 110.67 107.03 107.12 0.0M
2021-11-12 110.00 110.99 109.36 109.36 0.0M
2021-11-11 107.47 109.01 107.10 108.70 0.0M
2021-11-10 104.89 109.30 103.43 108.00 0.0M
2021-11-09 104.00 104.00 101.40 103.10 0.0M
2021-11-08 100.61 106.10 100.61 104.90 0.0M
2021-11-05 127.56 132.35 127.56 132.34 0.0M
2021-11-04 121.70 121.80 121.56 121.80 0.0M
2021-11-03 121.24 124.75 121.24 121.53 0.0M
2021-11-01 124.68 130.68 123.48 130.68 0.0M
2021-10-29 120.84 121.20 120.00 121.20 0.0M
2021-10-28 124.68 124.68 124.68 124.68 0.0M
2021-10-27 127.66 127.79 122.85 122.85 0.0M
2021-10-26 136.92 136.92 132.10 132.16 0.0M
2021-10-25 138.32 138.32 136.92 136.92 0.0M
2021-10-22 138.74 138.74 138.74 138.74 0.0M
2021-10-21 137.06 137.06 137.06 137.06 0.0M
2021-10-19 137.76 139.86 137.76 139.86 0.0M
2021-10-18 141.95 141.95 137.76 137.76 0.0M
2021-10-08 141.96 141.96 141.96 141.96 0.0M
2021-10-07 139.72 142.00 139.72 141.26 0.0M
2021-10-06 139.02 139.02 138.00 138.00 0.0M
2021-10-05 142.80 143.08 140.98 140.98 0.0M
2021-10-04 139.86 141.12 139.58 139.58 0.0M
2021-10-01 137.90 137.90 137.90 137.90 0.0M
2021-09-30 137.48 137.48 137.48 137.48 0.0M
2021-09-29 139.50 140.14 139.02 139.02 0.0M
2021-09-28 142.94 142.94 140.70 141.40 0.0M
2021-09-27 138.80 140.84 138.80 140.70 0.0M
2021-09-24 132.98 139.75 132.98 138.50 0.0M
2021-09-23 129.09 129.09 129.09 129.09 0.0M
2021-09-22 125.88 125.88 125.88 125.88 0.0M
2021-09-21 123.63 123.63 121.00 121.68 0.0M
2021-09-20 123.63 123.63 123.63 123.63 0.0M
2021-09-17 131.40 131.40 127.66 127.66 0.0M
2021-09-16 133.00 133.38 130.50 131.04 0.0M
2021-09-14 122.57 122.59 122.57 122.59 0.0M
2021-09-13 126.48 126.48 124.20 125.00 0.0M
2021-09-10 124.32 124.32 123.00 123.00 0.0M
2021-09-09 132.99 132.99 124.08 124.56 0.0M
2021-09-08 124.20 124.20 122.52 122.52 0.0M
2021-09-03 123.36 123.84 121.56 122.88 0.0M
2021-09-02 122.64 122.64 122.64 122.64 0.0M
2021-09-01 123.24 125.32 123.24 123.90 0.0M
2021-08-31 123.24 128.16 123.24 126.12 0.0M
2021-08-30 128.32 128.32 124.20 124.20 0.0M
2021-08-27 128.17 128.17 127.44 127.44 0.0M
2021-08-26 124.02 125.51 124.02 124.41 0.0M
2021-08-25 124.20 126.96 124.20 126.95 0.0M
2021-08-24 123.24 124.20 123.24 124.20 0.0M
2021-08-23 122.26 124.44 121.58 122.04 0.0M
2021-08-20 123.24 123.24 121.68 121.68 0.0M
2021-08-19 123.36 123.36 120.34 121.68 0.0M
2021-08-18 119.80 123.48 119.80 123.48 0.0M
2021-08-17 118.00 118.00 116.16 117.68 0.0M
2021-08-16 118.44 120.20 118.40 120.00 0.0M
2021-08-13 123.50 123.50 121.50 121.51 0.0M
2021-08-12 123.40 123.40 121.16 121.16 0.0M
2021-08-11 123.24 124.68 123.24 124.68 0.0M
2021-08-10 121.17 121.66 120.40 120.40 0.0M
2021-08-09 122.76 122.76 121.41 121.41 0.0M
2021-08-06 122.88 123.24 122.76 122.76 0.0M
2021-08-05 118.92 121.00 118.92 120.84 0.0M
2021-08-04 120.25 122.64 118.32 118.32 0.0M
2021-08-03 120.48 121.08 120.48 121.08 0.0M
2021-08-02 121.20 124.00 121.08 121.08 0.0M
2021-07-30 122.77 122.88 120.60 121.80 0.0M
2021-07-29 122.99 126.10 122.99 126.10 0.0M
2021-07-28 126.62 126.62 125.00 126.10 0.0M
2021-07-27 127.14 127.14 126.88 126.88 0.0M
2021-07-26 127.41 128.00 127.41 128.00 0.0M
2021-07-23 127.57 128.96 127.40 128.96 0.0M
2021-07-22 127.14 127.14 127.00 127.00 0.0M
2021-07-21 130.91 131.35 130.13 130.13 0.0M
2021-07-19 122.20 124.80 122.20 123.70 0.0M
2021-07-16 141.99 141.99 125.97 125.97 0.0M
2021-07-15 129.00 129.01 128.96 128.96 0.0M
2021-07-12 139.20 139.20 139.20 139.20 0.0M
2021-07-08 131.45 131.45 131.45 131.45 0.0M
2021-07-07 136.59 136.59 136.59 136.59 0.0M
2021-07-05 136.09 136.09 136.09 136.09 0.0M
2021-06-30 131.30 131.43 130.13 130.13 0.0M
2021-06-29 125.73 125.73 125.73 125.73 0.0M
2021-06-28 131.96 131.96 131.96 131.96 0.0M
2021-06-25 131.96 131.96 131.96 131.96 0.0M
2021-06-24 130.86 130.86 130.86 130.86 0.0M
2021-06-23 131.05 132.21 130.52 132.21 0.0M
2021-06-22 131.69 131.69 131.04 131.04 0.0M
2021-06-21 133.51 133.51 133.51 133.51 0.0M
2021-06-18 129.80 129.87 129.00 129.87 0.0M
2021-06-17 145.10 145.10 138.45 138.45 0.0M
2021-06-16 145.00 145.00 145.00 145.00 0.0M
2021-06-15 142.02 145.00 142.02 145.00 0.0M
2021-06-14 139.30 139.30 138.88 138.88 0.0M
2021-06-11 141.50 141.50 141.00 141.00 0.0M
2021-06-10 143.50 143.50 143.50 143.50 0.0M
2021-06-09 147.32 147.32 146.70 146.70 0.0M
2021-06-08 147.02 147.02 145.80 146.70 0.0M
2021-06-07 149.12 149.12 148.20 148.20 0.0M
2021-06-04 150.90 150.90 148.60 148.60 0.0M
2021-06-02 160.96 160.96 159.53 159.53 0.0M
2021-06-01 162.08 162.08 160.96 160.96 0.0M
2021-05-31 156.86 156.86 156.86 156.86 0.0M
2021-05-27 157.75 157.75 157.75 157.75 0.0M
2021-05-26 154.20 155.27 153.45 155.27 0.0M
2021-05-25 161.12 161.12 154.40 154.40 0.0M
2021-05-24 157.05 157.05 157.05 157.05 0.0M
2021-05-21 157.20 157.20 157.20 157.20 0.0M
2021-05-20 155.04 155.04 153.05 153.05 0.0M
2021-05-19 154.72 154.72 154.72 154.72 0.0M
2021-05-18 157.16 157.16 157.16 157.16 0.0M
2021-05-17 157.92 159.68 157.92 159.68 0.0M
2021-05-14 155.70 158.54 155.70 158.54 0.0M
2021-05-13 151.50 153.40 151.50 153.40 0.0M
2021-05-10 159.20 165.70 159.20 165.20 0.0M
2021-05-07 158.80 160.70 157.30 160.70 0.0M
2021-05-06 158.10 158.10 158.10 158.10 0.0M
2021-05-05 162.20 162.20 162.20 162.20 0.0M
2021-05-04 157.70 162.50 157.70 162.50 0.0M
2021-05-03 166.15 166.15 158.20 159.00 0.0M
2021-04-30 159.69 159.70 159.20 159.70 0.0M
2021-04-29 158.42 158.42 153.20 157.80 0.0M
2021-04-28 142.00 145.20 142.00 144.00 0.0M
2021-04-26 147.60 147.60 147.60 147.60 0.0M
2021-04-23 146.10 147.90 146.10 147.90 0.0M
2021-04-22 144.00 146.20 144.00 144.20 0.0M
2021-04-19 152.30 153.70 150.00 152.00 0.0M
2021-04-16 153.80 155.00 152.30 152.30 0.0M
2021-04-15 155.65 155.65 148.00 149.00 0.0M
2021-04-14 156.20 156.20 153.80 153.80 0.0M
2021-04-13 156.70 156.70 150.01 150.01 0.0M
2021-04-12 156.30 159.00 156.00 159.00 0.0M
2021-04-09 154.00 154.00 154.00 154.00 0.0M
2021-04-07 157.50 157.50 156.40 156.40 0.0M
2021-04-06 158.60 158.60 158.60 158.60 0.0M
2021-04-05 161.20 161.20 160.00 160.00 0.0M
2021-04-01 161.30 161.80 161.20 161.20 0.0M
2021-03-31 159.00 159.00 159.00 159.00 0.0M
2021-03-30 167.10 167.20 167.10 167.20 0.0M
2021-03-29 160.00 160.89 160.00 160.10 0.0M
2021-03-24 146.79 152.10 145.80 151.40 0.0M
2021-03-23 147.30 147.30 146.80 147.30 0.0M
2021-03-22 152.70 152.70 152.50 152.50 0.0M
2021-03-19 157.90 159.45 157.90 157.90 0.0M
2021-03-18 165.00 166.00 165.00 166.00 0.0M
2021-03-17 158.50 164.60 158.50 164.00 0.0M
2021-03-16 159.46 159.46 157.10 157.10 0.0M
2021-03-15 151.80 161.40 151.80 161.40 0.0M
2021-03-12 151.12 155.20 151.12 153.80 0.0M
2021-03-11 152.15 154.00 151.13 151.13 0.0M
2021-03-10 156.50 156.50 152.80 154.00 0.0M
2021-03-09 151.40 158.00 151.40 157.00 0.0M
2021-03-08 150.00 152.90 150.00 152.90 0.0M
2021-03-05 135.00 141.80 135.00 141.80 0.0M
2021-03-04 141.71 143.60 135.00 135.00 0.0M
2021-03-03 140.70 143.40 140.70 143.40 0.0M
2021-03-02 140.25 142.10 138.50 138.70 0.0M
2021-03-01 136.00 140.60 136.00 140.20 0.0M
2021-02-26 131.00 135.67 126.70 135.50 0.0M
2021-02-25 129.20 129.20 127.00 129.00 0.0M
2021-02-24 129.00 129.80 129.00 129.35 0.0M
2021-02-23 119.10 122.00 119.10 121.70 0.0M
2021-02-22 116.60 124.00 116.60 120.50 0.0M
2021-02-19 115.10 116.40 115.09 115.80 0.0M
2021-02-18 117.37 117.37 113.70 115.10 0.0M
2021-02-17 116.80 117.39 116.00 117.37 0.0M
2021-02-12 112.00 112.00 111.50 111.90 0.0M
2021-02-11 114.90 114.90 112.00 112.00 0.0M
2021-02-10 113.84 117.00 113.84 116.40 0.0M
2021-02-09 113.53 113.53 111.83 111.83 0.0M
2021-02-08 113.00 114.65 113.00 114.65 0.0M
2021-02-05 110.35 114.20 110.35 112.60 0.0M
2021-02-04 105.00 106.80 105.00 106.80 0.0M
2021-02-03 94.73 101.05 94.25 100.80 0.0M
2021-02-02 92.80 93.61 92.50 93.61 0.0M
2021-02-01 93.20 94.00 92.65 93.10 0.0M
2021-01-29 98.34 98.34 92.45 92.45 0.0M
2021-01-28 92.35 95.30 92.35 95.30 0.0M
2021-01-27 90.00 91.80 88.50 91.05 0.0M
2021-01-26 96.85 96.85 91.40 92.00 0.0M
2021-01-22 95.01 96.85 95.01 96.85 0.0M
2021-01-21 97.05 97.05 95.00 95.00 0.0M
2021-01-20 97.95 97.95 97.10 97.10 0.0M
2021-01-19 95.55 97.90 95.55 97.55 0.0M
2021-01-18 93.99 95.12 93.99 95.12 0.0M
2021-01-15 99.35 99.35 93.25 93.25 0.0M
2021-01-14 98.35 99.04 97.50 98.49 0.0M
2021-01-13 99.74 99.74 98.35 98.35 0.0M
2021-01-12 105.75 105.75 98.10 98.10 0.0M
2021-01-11 103.40 103.40 99.80 99.80 0.0M
2021-01-08 105.70 105.70 100.30 100.75 0.0M
2021-01-07 103.86 103.86 103.01 103.01 0.0M
2021-01-06 105.00 105.50 104.60 105.05 0.0M
2021-01-05 94.55 96.36 94.55 96.36 0.0M
2021-01-04 96.90 96.90 93.54 94.55 0.0M