Allied Tecnologia SA

ALLD3
🏛️ 巴西 →
8.68
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 15.27 16.68 15.20 16.31 0.8M
2021-12-29 15.17 15.35 14.69 14.71 0.0M
2021-12-28 14.29 15.20 14.29 15.11 0.1M
2021-12-27 13.93 14.68 13.92 14.15 0.1M
2021-12-23 14.17 14.64 13.91 13.91 0.1M
2021-12-22 14.10 14.31 13.44 14.17 0.1M
2021-12-21 14.47 14.47 13.35 14.10 0.1M
2021-12-20 14.29 14.58 14.07 14.07 0.2M
2021-12-17 15.35 15.35 14.22 14.49 0.2M
2021-12-16 15.72 15.95 14.88 15.31 0.2M
2021-12-15 15.01 15.63 14.48 15.27 0.1M
2021-12-14 14.91 15.60 14.66 14.93 0.1M
2021-12-13 15.59 15.96 14.85 14.95 0.1M
2021-12-10 15.09 15.46 14.89 15.27 0.1M
2021-12-09 15.81 15.81 14.93 14.95 0.1M
2021-12-08 14.79 15.67 14.63 15.54 0.2M
2021-12-07 14.71 15.51 14.44 14.91 0.2M
2021-12-06 14.52 15.10 14.19 14.56 0.1M
2021-12-03 13.83 14.88 13.81 14.47 0.2M
2021-12-02 14.60 14.60 13.52 13.70 0.3M
2021-12-01 15.59 15.91 13.88 14.13 0.4M
2021-11-30 16.16 16.16 15.21 15.27 0.3M
2021-11-29 14.79 16.58 14.79 16.17 0.5M
2021-11-26 14.54 15.53 14.03 14.76 0.3M
2021-11-25 15.43 15.43 14.56 14.68 0.4M
2021-11-24 14.79 15.58 14.63 15.43 0.3M
2021-11-23 15.19 15.50 14.70 15.32 0.3M
2021-11-22 16.07 16.07 14.99 15.07 0.4M
2021-11-19 15.94 16.01 15.37 15.93 0.2M
2021-11-18 15.07 16.01 14.60 15.46 0.4M
2021-11-17 15.50 16.14 14.51 14.79 0.6M
2021-11-16 15.23 15.45 14.71 15.39 0.4M
2021-11-12 16.86 16.91 14.93 15.09 0.5M
2021-11-11 16.20 16.92 15.64 16.90 0.5M
2021-11-10 15.62 16.29 15.45 15.80 0.3M
2021-11-09 16.10 16.38 15.26 15.60 0.3M
2021-11-08 16.95 17.48 15.87 15.87 0.3M
2021-11-05 15.93 17.53 15.93 16.95 0.3M
2021-11-04 16.80 16.80 15.86 16.21 0.4M
2021-11-03 16.29 16.48 15.27 16.34 0.4M
2021-11-01 14.79 16.40 14.79 16.16 0.4M
2021-10-29 16.20 16.20 14.60 14.79 0.5M
2021-10-28 15.78 16.44 15.61 16.01 0.3M
2021-10-27 16.61 16.71 15.78 15.78 0.3M
2021-10-26 16.57 16.64 15.96 16.35 0.4M
2021-10-25 16.53 16.84 16.21 16.57 0.5M
2021-10-22 16.93 16.93 15.43 16.24 0.6M
2021-10-21 17.91 17.96 16.73 16.95 0.4M
2021-10-20 17.90 18.66 17.90 18.20 0.4M
2021-10-19 18.83 18.83 17.60 17.83 0.5M
2021-10-18 18.55 19.42 18.09 18.83 0.3M
2021-10-15 19.59 19.59 18.10 18.63 0.6M
2021-10-14 18.79 19.59 18.14 19.54 0.5M
2021-10-13 18.55 18.65 18.12 18.33 0.3M
2021-10-11 18.18 18.83 18.17 18.41 0.4M
2021-10-08 18.78 19.14 18.32 18.36 0.4M
2021-10-07 18.78 18.95 18.15 18.28 0.2M
2021-10-06 18.16 18.83 17.68 18.38 0.5M
2021-10-05 18.51 18.79 18.12 18.62 0.5M
2021-10-04 18.47 18.77 17.82 18.45 0.4M
2021-10-01 17.80 18.69 17.78 18.46 0.4M
2021-09-30 19.00 19.42 17.93 17.93 0.4M
2021-09-29 19.31 19.63 18.57 18.79 0.4M
2021-09-28 20.69 20.88 19.26 19.40 0.4M
2021-09-27 21.44 21.84 20.77 20.81 0.3M
2021-09-24 21.14 21.98 20.68 21.52 0.4M
2021-09-23 20.95 21.79 20.54 21.29 0.5M
2021-09-22 21.29 21.75 20.54 20.77 0.6M
2021-09-21 20.67 21.34 19.87 21.05 0.7M
2021-09-20 21.13 21.26 19.66 20.26 1.7M
2021-09-17 25.38 25.49 22.13 22.13 1.0M
2021-09-16 27.01 27.03 25.68 25.99 0.3M
2021-09-15 25.93 27.16 25.47 27.16 0.5M
2021-09-14 25.71 26.41 25.39 25.95 0.3M
2021-09-13 24.13 25.65 24.01 25.62 0.4M
2021-09-10 24.59 25.51 23.70 23.70 0.3M
2021-09-09 22.77 24.06 22.07 24.05 0.6M
2021-09-08 25.97 25.97 22.77 22.77 0.6M
2021-09-06 25.58 26.04 25.49 25.97 0.2M
2021-09-03 26.00 26.43 24.72 26.22 0.3M
2021-09-02 26.85 26.88 25.21 25.86 0.4M
2021-09-01 27.01 27.01 25.98 26.88 0.3M
2021-08-31 27.47 27.47 26.06 26.82 0.5M
2021-08-30 27.39 28.25 27.09 27.47 0.7M
2021-08-27 27.11 27.25 26.18 27.01 0.3M
2021-08-26 28.18 28.18 25.78 26.66 0.6M
2021-08-25 28.93 29.80 26.98 28.08 0.7M
2021-08-24 26.92 28.92 26.86 28.66 0.6M
2021-08-23 26.96 27.33 26.41 26.80 0.1M
2021-08-20 27.42 28.04 26.79 26.90 0.3M
2021-08-19 25.86 27.46 25.02 27.46 0.4M
2021-08-18 25.06 26.85 24.56 26.50 0.4M
2021-08-17 26.16 26.16 23.78 25.10 0.5M
2021-08-16 27.14 27.32 25.14 26.21 0.3M
2021-08-13 27.18 27.41 26.06 27.05 0.2M
2021-08-12 28.06 28.22 26.07 26.96 0.2M
2021-08-11 28.87 28.92 27.38 28.08 0.7M
2021-08-10 25.72 27.48 25.52 27.19 0.4M
2021-08-09 26.04 26.42 24.86 25.44 0.4M
2021-08-06 27.90 27.90 25.95 26.24 0.4M
2021-08-05 28.31 29.32 27.10 27.59 0.3M
2021-08-04 26.69 28.83 26.23 28.02 0.5M
2021-08-03 25.92 28.51 24.38 26.72 0.6M
2021-08-02 26.04 26.67 25.35 25.86 0.2M
2021-07-30 26.60 27.22 24.83 24.97 0.4M
2021-07-29 25.45 27.23 25.03 26.68 0.4M
2021-07-28 26.52 27.67 25.13 25.34 0.4M
2021-07-27 27.16 28.03 25.87 26.42 0.6M
2021-07-26 28.94 29.63 27.17 27.17 0.6M
2021-07-23 30.12 30.73 28.79 29.28 0.4M
2021-07-22 31.84 32.62 29.85 29.85 0.5M
2021-07-21 31.22 32.81 31.10 31.98 0.9M
2021-07-20 28.46 30.49 27.14 30.41 0.9M
2021-07-19 28.18 29.20 27.33 28.26 0.4M
2021-07-16 28.85 30.30 28.00 29.15 0.6M
2021-07-15 31.34 31.35 28.76 28.85 1.6M
2021-07-14 33.82 34.15 31.06 31.50 1.0M
2021-07-13 33.13 34.52 33.02 33.51 0.5M
2021-07-12 30.65 32.88 30.65 32.63 0.7M
2021-07-08 31.53 32.16 29.87 29.90 1.0M
2021-07-07 35.41 36.65 32.98 32.98 1.1M
2021-07-06 32.70 35.96 32.70 35.21 0.9M
2021-07-05 33.64 33.83 31.86 32.43 1.0M
2021-07-02 35.22 36.05 33.60 33.60 0.6M
2021-07-01 34.68 36.70 33.28 35.47 0.8M
2021-06-30 32.01 34.65 31.35 34.65 0.7M
2021-06-29 30.80 32.19 30.11 32.03 0.4M
2021-06-28 29.06 31.05 27.58 30.82 0.9M
2021-06-25 27.37 28.27 26.46 28.11 0.6M
2021-06-24 26.14 27.45 26.14 27.06 0.5M
2021-06-23 26.19 26.31 25.29 26.13 0.5M
2021-06-22 24.63 25.91 23.27 25.62 0.7M
2021-06-21 25.86 26.23 24.34 24.63 0.4M
2021-06-18 25.61 26.31 23.80 25.58 0.5M
2021-06-17 23.39 25.67 21.97 25.48 0.8M
2021-06-16 21.92 23.36 21.50 23.17 0.5M
2021-06-15 20.39 21.30 19.57 21.30 0.4M
2021-06-14 21.51 22.06 20.20 20.20 0.6M
2021-06-11 21.52 22.15 20.96 21.32 0.4M
2021-06-10 22.53 22.79 20.87 21.32 0.6M
2021-06-09 22.24 24.01 21.42 21.92 0.9M
2021-06-08 20.76 22.23 20.44 21.87 0.8M
2021-06-07 19.93 21.60 19.93 20.39 1.2M
2021-06-04 17.54 19.14 17.54 18.12 0.4M
2021-06-02 17.23 17.27 16.86 17.24 0.3M
2021-06-01 17.21 17.21 16.91 16.95 0.6M
2021-05-31 17.11 17.33 16.73 17.15 0.3M
2021-05-28 16.73 17.23 16.68 17.15 0.2M
2021-05-27 17.04 17.15 16.61 16.68 0.1M
2021-05-26 17.24 17.42 16.82 16.82 0.1M
2021-05-25 17.45 17.70 17.09 17.24 0.1M
2021-05-24 17.70 18.53 17.33 17.33 0.1M
2021-05-21 18.11 18.64 17.42 17.42 0.1M
2021-05-20 18.72 19.64 17.70 17.83 0.2M
2021-05-19 17.33 17.92 17.05 17.55 0.1M
2021-05-18 17.40 17.93 17.25 17.54 0.1M
2021-05-17 17.00 17.51 16.87 17.40 0.0M
2021-05-14 16.80 17.41 16.71 17.07 0.0M
2021-05-13 16.76 16.96 16.52 16.67 0.0M
2021-05-12 17.79 18.29 16.68 16.68 0.2M
2021-05-11 16.58 17.61 16.58 16.96 0.1M
2021-05-10 17.98 17.98 16.68 16.69 0.0M
2021-05-07 17.19 17.51 16.88 17.04 0.0M
2021-05-06 17.61 17.61 17.39 17.41 0.1M
2021-05-05 18.43 18.53 17.35 17.61 0.1M
2021-05-04 18.68 19.19 17.25 17.98 0.0M
2021-05-03 17.51 19.92 16.67 18.17 0.1M
2021-04-30 16.40 17.61 16.09 17.38 0.2M
2021-04-29 16.21 16.54 16.17 16.40 0.0M
2021-04-28 15.85 16.21 15.85 16.17 0.0M
2021-04-27 15.89 15.92 15.76 15.80 0.1M
2021-04-26 15.66 15.99 15.57 15.90 0.1M
2021-04-23 15.57 15.76 15.57 15.62 0.1M
2021-04-22 15.73 15.78 15.31 15.66 0.0M
2021-04-20 15.62 15.75 15.35 15.62 0.1M
2021-04-19 15.18 15.76 15.18 15.34 0.1M
2021-04-16 15.78 15.78 15.01 15.13 0.1M
2021-04-15 15.77 16.03 15.52 15.52 0.2M
2021-04-14 15.62 16.12 15.58 15.58 0.1M
2021-04-13 16.06 16.22 15.85 15.85 0.1M
2021-04-12 16.68 17.82 15.92 15.92 0.8M