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
2022-12-29 47.12 47.90 47.12 47.90 0.0M
2022-12-28 47.07 47.07 45.52 45.52 0.0M
2022-12-27 48.50 48.50 48.38 48.38 0.0M
2022-12-26 47.44 47.44 46.32 46.32 0.0M
2022-12-23 52.30 52.30 43.60 45.62 0.0M
2022-12-22 47.55 48.12 45.09 46.05 0.0M
2022-12-21 46.56 47.41 46.56 46.99 0.0M
2022-12-20 47.78 47.78 45.96 46.01 0.0M
2022-12-19 50.37 50.37 47.99 48.09 0.0M
2022-12-16 48.06 49.80 47.22 47.78 0.0M
2022-12-15 52.15 52.15 49.40 50.76 0.0M
2022-12-14 50.31 52.06 50.31 51.53 0.0M
2022-12-13 49.86 50.22 49.50 49.98 0.0M
2022-12-12 48.50 50.03 48.50 49.50 0.0M
2022-12-09 47.80 48.50 47.80 48.50 0.0M
2022-12-08 47.51 47.51 47.27 47.27 0.0M
2022-12-07 49.25 49.25 47.87 48.14 0.0M
2022-12-06 49.25 49.25 48.14 48.38 0.0M
2022-12-05 49.98 50.27 49.25 49.25 0.0M
2022-12-02 51.72 51.72 50.61 50.61 0.0M
2022-12-01 50.95 51.34 50.95 51.24 0.0M
2022-11-30 51.09 51.09 50.03 50.90 0.0M
2022-11-29 50.42 50.42 50.37 50.37 0.0M
2022-11-28 55.32 55.69 49.21 49.69 0.0M
2022-11-25 51.48 55.69 51.34 55.69 0.0M
2022-11-24 52.23 52.23 52.23 52.23 0.0M
2022-11-23 50.92 50.92 50.76 50.76 0.0M
2022-11-22 50.92 50.92 50.92 50.92 0.0M
2022-11-21 48.48 48.48 48.09 48.09 0.0M
2022-11-18 48.19 48.19 48.19 48.19 0.0M
2022-11-17 43.21 50.49 43.21 48.19 0.0M
2022-11-16 54.48 54.48 48.86 49.25 0.0M
2022-11-14 54.48 54.48 54.48 54.48 0.0M
2022-11-11 48.63 55.83 48.63 55.78 0.0M
2022-11-10 45.94 46.04 45.94 46.04 0.0M
2022-11-09 46.63 46.63 45.35 46.30 0.0M
2022-11-08 45.49 46.08 45.49 46.08 0.0M
2022-11-07 43.78 45.64 43.78 45.50 0.0M
2022-11-04 43.52 43.52 42.55 43.03 0.0M
2022-11-03 45.83 45.83 42.50 42.74 0.0M
2022-11-01 45.53 46.07 45.52 45.83 0.0M
2022-10-31 46.66 46.66 46.66 46.66 0.0M
2022-10-28 47.48 48.01 47.43 48.01 0.0M
2022-10-27 43.47 44.60 43.47 44.60 0.0M
2022-10-26 42.27 43.05 42.27 42.54 0.0M
2022-10-25 41.27 42.25 41.27 42.25 0.0M
2022-10-24 39.07 39.07 38.80 38.91 0.0M
2022-10-21 37.47 37.79 36.75 37.52 0.0M
2022-10-20 38.02 38.48 37.48 37.48 0.0M
2022-10-19 39.61 39.61 37.72 38.02 0.0M
2022-10-18 41.24 41.24 40.65 40.89 0.0M
2022-10-17 40.91 41.60 40.88 41.24 0.0M
2022-10-14 41.54 41.54 40.11 40.42 0.0M
2022-10-13 38.26 39.25 38.26 39.25 0.0M
2022-10-11 49.17 49.17 37.56 38.84 0.0M
2022-10-10 38.20 38.45 37.72 37.72 0.0M
2022-10-07 40.07 40.07 38.57 38.57 0.0M
2022-10-06 41.84 41.84 39.94 40.07 0.0M
2022-10-05 41.04 41.35 40.58 41.35 0.0M
2022-10-04 41.89 42.16 41.89 42.12 0.0M
2022-10-03 41.29 41.29 40.07 40.38 0.0M
2022-09-30 41.95 41.95 41.20 41.31 0.0M
2022-09-29 41.52 41.94 40.89 41.94 0.0M
2022-09-28 41.43 42.02 41.43 42.02 0.0M
2022-09-27 42.55 42.55 40.77 41.43 0.0M
2022-09-26 42.74 42.80 42.31 42.31 0.0M
2022-09-23 44.02 44.02 40.09 42.09 0.0M
2022-09-22 43.52 43.73 41.35 41.58 0.0M
2022-09-21 45.36 45.60 44.00 44.00 0.0M
2022-09-20 46.13 46.13 44.63 44.82 0.0M
2022-09-19 47.05 47.05 46.08 46.08 0.0M
2022-09-16 47.05 47.05 46.33 46.33 0.0M
2022-09-15 46.81 47.05 46.81 47.05 0.0M
2022-09-14 44.82 45.35 44.64 44.73 0.0M
2022-09-13 46.90 46.95 46.56 46.56 0.0M
2022-09-12 49.90 50.04 48.69 48.69 0.0M
2022-09-09 48.79 49.32 48.79 49.27 0.0M
2022-09-08 46.03 47.29 45.45 47.29 0.0M
2022-09-06 49.08 49.08 46.13 46.13 0.0M
2022-09-05 56.94 56.94 48.41 48.41 0.0M
2022-09-02 48.98 49.17 47.43 47.43 0.0M
2022-09-01 47.97 47.97 46.85 47.82 0.0M
2022-08-31 50.29 50.29 47.82 47.97 0.0M
2022-08-30 47.92 47.92 47.77 47.77 0.0M
2022-08-29 48.26 48.26 46.42 46.56 0.0M
2022-08-26 50.96 50.96 48.26 48.26 0.0M
2022-08-25 51.68 51.68 50.87 50.87 0.0M
2022-08-24 51.01 51.01 50.29 50.29 0.0M
2022-08-23 50.65 50.67 50.29 50.67 0.0M
2022-08-22 51.99 52.03 50.65 50.65 0.0M
2022-08-19 54.76 54.76 54.07 54.15 0.0M
2022-08-18 55.36 55.81 55.36 55.81 0.0M
2022-08-17 55.89 55.89 54.60 54.65 0.0M
2022-08-16 55.93 56.64 55.87 55.89 0.0M
2022-08-15 53.38 54.65 53.03 54.45 0.0M
2022-08-12 54.25 54.31 53.96 54.13 0.0M
2022-08-11 56.08 56.08 55.32 55.93 0.0M
2022-08-10 51.22 53.38 51.22 53.34 0.0M
2022-08-09 46.50 47.02 46.50 47.02 0.0M
2022-08-08 48.18 48.74 47.99 47.99 0.0M
2022-08-05 49.03 49.03 48.18 48.18 0.0M
2022-08-04 49.64 49.84 49.64 49.84 0.0M
2022-08-03 51.05 51.05 51.05 51.05 0.0M
2022-08-02 49.31 49.31 48.68 49.02 0.0M
2022-08-01 49.50 49.50 49.31 49.31 0.0M
2022-07-29 48.68 50.18 48.34 50.18 0.0M
2022-07-28 52.98 52.98 52.98 52.98 0.0M
2022-07-27 53.08 54.05 53.08 54.05 0.0M
2022-07-26 55.17 55.17 54.47 54.47 0.0M
2022-07-25 54.76 57.39 54.76 57.39 0.0M
2022-07-22 58.20 58.25 58.20 58.25 0.0M
2022-07-21 59.63 59.68 59.63 59.68 0.0M
2022-07-20 59.02 59.02 59.02 59.02 0.0M
2022-07-19 57.20 57.60 57.20 57.60 0.0M
2022-07-18 55.01 55.01 54.77 54.77 0.0M
2022-07-15 51.87 53.17 51.87 53.17 0.0M
2022-07-12 51.58 53.37 51.58 53.37 0.0M
2022-07-08 48.82 48.82 48.82 48.82 0.0M
2022-07-07 48.97 49.26 48.82 48.82 0.0M
2022-07-05 47.70 47.70 45.44 45.44 0.0M
2022-07-01 47.70 47.70 47.70 47.70 0.0M
2022-06-30 46.41 47.18 46.41 47.13 0.0M
2022-06-29 49.64 49.64 47.08 47.08 0.0M
2022-06-28 51.43 51.43 50.27 50.27 0.0M
2022-06-27 52.05 52.05 51.77 51.77 0.0M
2022-06-24 53.08 54.22 53.08 53.37 0.0M
2022-06-23 52.49 52.49 52.49 52.49 0.0M
2022-06-22 53.17 53.17 52.21 52.74 0.0M
2022-06-21 55.44 55.44 54.80 54.80 0.0M
2022-06-20 52.79 52.79 52.22 52.22 0.0M
2022-06-17 52.79 52.79 52.79 52.79 0.0M
2022-06-15 56.27 56.27 55.92 55.92 0.0M
2022-06-13 57.54 57.54 57.54 57.54 0.0M
2022-06-10 60.37 60.37 57.54 57.54 0.0M
2022-06-08 64.28 64.34 64.28 64.34 0.0M
2022-06-07 62.17 65.37 62.16 64.83 0.0M
2022-06-06 63.63 64.10 63.63 64.00 0.0M
2022-06-02 64.22 64.56 63.07 64.56 0.0M
2022-06-01 63.52 63.52 62.16 62.16 0.0M
2022-05-31 63.52 63.52 63.52 63.52 0.0M
2022-05-27 61.49 61.49 61.43 61.43 0.0M
2022-05-26 59.92 60.59 59.92 60.59 0.0M
2022-05-25 58.41 59.28 58.41 59.28 0.0M
2022-05-24 55.45 56.27 55.45 56.27 0.0M
2022-05-23 58.27 58.27 58.27 58.27 0.0M
2022-05-20 56.79 56.79 54.61 55.20 0.0M
2022-05-19 49.98 57.37 49.98 57.06 0.0M
2022-05-18 59.61 59.61 58.79 58.79 0.0M
2022-05-17 62.37 62.37 61.50 61.81 0.0M
2022-05-16 60.42 61.05 60.42 61.05 0.0M
2022-05-13 62.75 63.82 62.50 62.50 0.0M
2022-05-12 63.23 63.23 59.57 59.57 0.0M
2022-05-10 63.34 63.34 61.52 62.47 0.0M
2022-05-09 64.99 64.99 64.99 64.99 0.0M
2022-05-04 66.98 66.98 66.98 66.98 0.0M
2022-05-03 66.84 66.84 66.84 66.84 0.0M
2022-05-02 66.64 67.38 66.37 67.38 0.0M
2022-04-29 67.25 67.25 66.37 66.37 0.0M
2022-04-28 66.47 66.84 66.47 66.84 0.0M
2022-04-27 63.61 65.97 63.61 64.89 0.0M
2022-04-25 64.28 65.23 63.26 65.23 0.0M
2022-04-22 66.03 66.03 64.28 64.28 0.0M
2022-04-20 66.42 67.49 66.10 66.10 0.0M
2022-04-18 62.95 62.95 62.95 62.95 0.0M
2022-04-14 63.34 63.70 62.55 62.55 0.0M
2022-04-13 60.16 62.03 59.87 62.03 0.0M
2022-04-12 60.19 60.19 60.19 60.19 0.0M
2022-04-11 61.20 61.20 60.19 60.19 0.0M
2022-04-08 59.94 59.94 59.94 59.94 0.0M
2022-04-07 59.03 59.03 58.07 58.82 0.0M
2022-04-06 60.89 61.34 59.92 59.98 0.0M
2022-04-05 62.93 62.93 61.94 62.01 0.0M
2022-04-04 60.83 63.88 60.83 62.93 0.0M
2022-04-01 64.84 65.24 63.87 64.02 0.0M
2022-03-31 65.44 65.78 65.44 65.78 0.0M
2022-03-30 67.34 67.41 65.91 65.91 0.0M
2022-03-29 67.74 67.74 66.92 67.34 0.0M
2022-03-28 68.29 68.29 64.84 65.03 0.0M
2022-03-25 68.73 68.73 68.72 68.73 0.0M
2022-03-24 67.61 68.42 67.61 68.23 0.0M
2022-03-23 68.42 68.42 68.42 68.42 0.0M
2022-03-22 73.08 73.30 72.68 72.76 0.0M
2022-03-18 75.29 75.72 75.29 75.72 0.0M
2022-03-17 76.56 76.56 74.86 74.87 0.0M
2022-03-16 77.52 77.52 75.49 76.73 0.0M
2022-03-15 71.94 72.26 71.40 72.26 0.0M
2022-03-11 66.39 68.42 66.39 68.42 0.0M
2022-03-10 66.26 66.26 66.26 66.26 0.0M
2022-03-09 65.81 70.56 65.81 70.56 0.0M
2022-03-08 69.68 70.51 65.81 65.81 0.0M
2022-03-07 74.17 74.17 68.90 68.90 0.0M
2022-03-04 79.50 79.50 76.39 77.20 0.0M
2022-03-03 82.00 82.00 78.00 78.56 0.0M
2022-03-02 85.60 85.60 82.96 83.04 0.0M
2022-02-25 84.64 85.60 84.64 85.60 0.0M
2022-02-24 82.24 82.24 80.00 80.00 0.0M
2022-02-23 85.89 85.89 84.15 84.15 0.0M
2022-02-22 91.54 91.54 86.84 87.39 0.0M
2022-02-18 89.55 90.45 89.55 90.45 0.0M
2022-02-17 92.70 92.70 90.00 90.00 0.0M
2022-02-16 92.97 93.69 92.97 93.69 0.0M
2022-02-15 92.70 92.70 92.70 92.70 0.0M
2022-02-14 93.87 93.87 91.80 91.80 0.0M
2022-02-11 94.77 94.77 94.14 94.14 0.0M
2022-02-10 97.16 97.16 97.16 97.16 0.0M
2022-02-09 97.13 97.13 96.20 96.20 0.0M
2022-02-08 92.61 92.61 92.61 92.61 0.0M
2022-02-07 92.52 92.61 91.98 92.61 0.0M
2022-02-04 90.99 90.99 90.99 90.99 0.0M
2022-02-03 92.70 92.70 91.08 91.08 0.0M
2022-02-02 90.40 91.44 90.21 91.44 0.0M
2022-02-01 92.07 92.25 90.36 92.25 0.0M
2022-01-31 91.08 91.08 90.29 90.97 0.0M
2022-01-28 91.08 92.25 91.08 91.08 0.0M
2022-01-27 84.89 84.92 84.55 84.55 0.0M
2022-01-26 91.71 91.80 91.71 91.80 0.0M
2022-01-25 92.30 92.30 90.45 90.62 0.0M
2022-01-24 87.67 88.38 87.57 88.38 0.0M
2022-01-21 88.00 88.57 87.00 88.15 0.0M
2022-01-20 88.92 92.45 88.92 92.45 0.0M
2022-01-19 95.00 95.00 88.00 89.20 0.0M
2022-01-18 93.76 98.40 93.76 96.10 0.0M
2022-01-17 114.12 114.12 100.45 100.45 0.0M
2022-01-14 119.70 119.70 99.24 99.24 0.0M
2022-01-13 101.20 104.10 101.20 104.10 0.0M
2022-01-12 100.80 100.80 98.71 100.00 0.0M
2022-01-11 102.00 102.00 100.20 101.30 0.0M
2022-01-10 100.97 100.97 100.97 100.97 0.0M
2022-01-07 100.10 100.25 100.10 100.25 0.0M
2022-01-06 99.00 100.50 99.00 100.10 0.0M
2022-01-05 100.60 100.60 99.50 99.50 0.0M
2022-01-04 99.64 102.04 99.00 102.04 0.0M
2022-01-03 93.36 98.01 93.36 98.01 0.0M