Autozone DRC

AZOI34
🏛️ 巴西 →
103.10
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
2023-12-28 56.74 56.84 56.67 56.67 0.0M
2023-12-27 56.45 56.45 56.34 56.34 0.0M
2023-12-26 57.05 57.05 56.47 56.66 0.0M
2023-12-22 58.14 58.14 57.95 57.95 0.0M
2023-12-21 58.21 58.21 57.80 58.14 0.0M
2023-12-20 58.81 58.81 58.81 58.81 0.0M
2023-12-19 58.55 58.55 58.37 58.37 0.0M
2023-12-18 58.72 58.72 58.46 58.46 0.0M
2023-12-15 58.90 58.90 58.83 58.83 0.0M
2023-12-14 58.92 59.40 58.92 58.92 0.0M
2023-12-13 60.46 60.46 60.46 60.46 0.0M
2023-12-12 59.88 59.88 59.88 59.88 0.0M
2023-12-11 59.17 59.17 59.01 59.01 0.0M
2023-12-08 58.81 58.81 58.81 58.81 0.0M
2023-12-07 59.37 59.37 59.09 59.09 0.0M
2023-12-06 60.66 60.66 60.66 60.66 0.0M
2023-12-05 60.63 60.63 59.70 59.70 0.0M
2023-12-04 59.12 59.38 59.12 59.38 0.0M
2023-12-01 58.42 58.42 58.42 58.42 0.0M
2023-11-30 58.39 58.39 58.21 58.21 0.0M
2023-11-29 57.85 57.85 57.62 57.62 0.0M
2023-11-28 57.45 57.45 57.45 57.45 0.0M
2023-11-27 58.92 58.92 58.63 58.63 0.0M
2023-11-24 59.42 60.06 59.10 60.06 0.0M
2023-11-23 62.18 70.00 62.18 70.00 0.0M
2023-11-22 59.71 59.71 59.71 59.71 0.0M
2023-11-21 59.56 59.56 59.56 59.56 0.0M
2023-11-20 57.96 58.62 57.96 58.62 0.0M
2023-11-17 58.65 58.65 58.42 58.56 0.0M
2023-11-16 58.99 58.99 58.86 58.86 0.0M
2023-11-14 60.23 60.23 59.12 59.12 0.0M
2023-11-13 60.51 60.51 60.19 60.23 0.0M
2023-11-10 60.51 60.51 60.51 60.51 0.0M
2023-11-09 60.03 60.03 60.03 60.03 0.0M
2023-11-08 59.12 59.41 59.12 59.23 0.0M
2023-11-07 57.66 58.33 57.66 58.33 0.0M
2023-11-06 57.67 57.67 57.66 57.66 0.0M
2023-11-03 57.40 57.83 57.23 57.83 0.0M
2023-11-01 56.36 56.87 56.09 56.45 0.0M
2023-10-31 56.67 56.67 56.67 56.67 0.0M
2023-10-30 56.65 56.65 56.65 56.65 0.0M
2023-10-27 55.27 55.27 55.27 55.27 0.0M
2023-10-26 56.15 56.15 56.15 56.15 0.0M
2023-10-25 54.85 55.29 54.85 55.29 0.0M
2023-10-24 55.05 55.05 55.02 55.02 0.0M
2023-10-23 56.31 56.31 55.93 55.93 0.0M
2023-10-20 57.63 57.69 57.05 57.05 0.0M
2023-10-19 58.41 58.41 57.31 57.41 0.0M
2023-10-18 60.84 60.84 60.84 60.84 0.0M
2023-10-17 60.19 60.54 60.19 60.54 0.0M
2023-10-16 59.30 59.97 59.30 59.71 0.0M
2023-10-13 58.65 59.13 58.65 58.98 0.0M
2023-10-11 59.09 59.09 58.45 58.94 0.0M
2023-10-10 60.99 60.99 59.09 59.09 0.0M
2023-10-09 59.79 59.79 59.79 59.79 0.0M
2023-10-06 59.97 59.97 59.88 59.88 0.0M
2023-10-05 58.46 59.26 58.46 59.21 0.0M
2023-10-04 57.45 58.61 57.45 58.61 0.0M
2023-10-03 57.77 57.77 57.53 57.53 0.0M
2023-10-02 58.76 58.76 58.03 58.03 0.0M
2023-09-29 58.12 58.24 57.83 57.89 0.0M
2023-09-28 58.62 58.80 58.41 58.63 0.0M
2023-09-27 57.80 58.54 57.80 58.50 0.0M
2023-09-26 58.54 58.54 58.05 58.05 0.0M
2023-09-25 58.19 58.22 58.12 58.22 0.0M
2023-09-22 57.45 57.63 57.45 57.63 0.0M
2023-09-21 57.80 57.80 56.98 56.98 0.0M
2023-09-20 56.00 57.41 56.00 57.24 0.0M
2023-09-19 54.30 55.67 54.30 54.95 0.0M
2023-09-18 55.45 55.69 55.45 55.59 0.0M
2023-09-15 56.71 56.71 56.35 56.52 0.0M
2023-09-14 56.54 56.81 56.54 56.81 0.0M
2023-09-13 56.99 57.02 56.50 56.54 0.0M
2023-09-12 57.92 57.92 56.88 56.88 0.0M
2023-09-11 58.13 58.13 57.88 57.94 0.0M
2023-09-08 59.16 59.40 59.07 59.40 0.0M
2023-09-06 57.91 58.46 57.67 58.34 0.0M
2023-09-05 57.29 57.99 57.29 57.87 0.0M
2023-09-04 52.02 57.47 52.02 57.47 0.0M
2023-09-01 56.70 56.92 56.57 56.92 0.0M
2023-08-31 56.75 57.49 56.75 57.12 0.0M
2023-08-30 56.28 56.91 56.28 56.90 0.0M
2023-08-29 54.92 55.80 54.92 55.61 0.0M
2023-08-28 55.31 55.31 54.64 54.64 0.0M
2023-08-25 54.11 54.11 54.11 54.11 0.0M
2023-08-24 55.07 55.07 54.43 54.43 0.0M
2023-08-23 54.38 54.79 54.38 54.47 0.0M
2023-08-22 54.87 54.87 54.87 54.87 0.0M
2023-08-21 55.48 55.48 55.48 55.48 0.0M
2023-08-18 55.62 55.66 55.58 55.66 0.0M
2023-08-17 56.19 56.19 55.84 55.84 0.0M
2023-08-16 57.00 57.00 56.43 56.50 0.0M
2023-08-15 57.12 57.16 57.07 57.07 0.0M
2023-08-14 56.00 56.79 56.00 56.79 0.0M
2023-08-11 55.27 55.54 54.97 55.52 0.0M
2023-08-10 54.54 54.58 54.50 54.56 0.0M
2023-08-09 54.42 55.23 54.42 55.12 0.0M
2023-08-08 54.65 55.05 54.65 55.05 0.0M
2023-08-07 55.02 55.14 54.90 54.90 0.0M
2023-08-04 54.49 54.84 54.47 54.61 0.0M
2023-08-03 52.77 55.07 52.77 55.07 0.0M
2023-08-02 53.93 53.93 53.31 53.41 0.0M
2023-08-01 55.00 55.00 53.77 54.34 0.0M
2023-07-31 53.36 53.50 53.36 53.44 0.0M
2023-07-28 53.52 53.60 53.42 53.46 0.0M
2023-07-27 52.61 53.18 52.61 53.18 0.0M
2023-07-26 54.27 56.60 53.62 53.62 0.0M
2023-07-25 53.90 54.27 53.90 54.27 0.0M
2023-07-24 53.46 53.46 53.46 53.46 0.0M
2023-07-21 53.57 53.73 53.05 53.73 0.0M
2023-07-20 53.68 53.80 53.43 53.43 0.0M
2023-07-19 55.59 55.59 54.61 54.67 0.0M
2023-07-18 55.00 55.32 54.74 55.32 0.0M
2023-07-17 56.65 56.65 55.71 55.71 0.0M
2023-07-14 55.70 55.83 55.48 55.71 0.0M
2023-07-13 55.94 55.94 55.33 55.34 0.0M
2023-07-12 56.09 56.65 56.07 56.51 0.0M
2023-07-11 55.77 57.08 55.77 56.52 0.0M
2023-07-10 55.88 55.88 55.53 55.88 0.0M
2023-07-07 55.03 55.11 54.57 54.88 0.0M
2023-07-06 55.67 56.19 55.67 56.05 0.0M
2023-07-05 55.44 55.44 54.00 55.03 0.1M
2023-07-04 55.03 55.03 55.03 55.03 0.0M
2023-07-03 55.00 59.73 54.78 57.95 0.0M
2023-06-30 54.78 54.78 53.96 54.61 0.0M
2023-06-29 54.23 54.23 54.22 54.22 0.0M
2023-06-28 54.21 54.21 54.21 54.21 0.0M
2023-06-27 53.81 53.81 53.58 53.58 0.0M
2023-06-21 54.27 54.27 53.39 53.39 0.0M
2023-06-20 53.63 53.63 53.63 53.63 0.0M
2023-06-19 53.54 53.54 53.54 53.54 0.0M
2023-06-15 54.36 54.36 54.36 54.36 0.0M
2023-06-14 53.35 53.35 53.35 53.35 0.0M
2023-06-12 53.50 53.76 53.43 53.43 0.0M
2023-06-09 53.02 53.02 52.24 52.47 0.0M
2023-06-07 51.55 51.61 51.55 51.61 0.0M
2023-06-06 52.02 52.03 51.62 52.03 0.0M
2023-06-05 52.80 52.80 52.37 52.67 0.0M
2023-06-01 54.23 54.50 54.23 54.50 0.0M
2023-05-31 53.62 53.62 53.50 53.50 0.0M
2023-05-30 55.82 56.10 55.82 56.09 0.0M
2023-05-29 59.18 60.00 53.64 53.64 0.0M
2023-05-26 55.82 55.82 55.82 55.82 0.0M
2023-05-25 55.16 55.16 55.16 55.16 0.0M
2023-05-23 57.00 57.46 55.46 55.46 0.0M
2023-05-19 59.64 60.24 59.64 59.81 0.0M
2023-05-18 60.50 60.50 60.50 60.50 0.0M
2023-05-16 60.52 60.52 60.52 60.52 0.0M
2023-05-12 70.04 70.04 60.62 60.62 0.0M
2023-05-04 60.90 60.90 60.90 60.90 0.0M
2023-05-03 61.62 61.67 61.35 61.35 0.0M
2023-04-28 60.74 60.74 60.74 60.74 0.0M
2023-04-24 61.80 61.80 61.80 61.80 0.0M
2023-04-20 61.72 61.72 61.72 61.72 0.0M
2023-04-19 61.03 61.03 61.03 61.03 0.0M
2023-04-18 60.00 60.72 60.00 60.72 0.0M
2023-04-12 57.95 57.95 57.95 57.95 0.0M
2023-04-06 57.95 57.95 57.95 57.95 0.0M
2023-04-05 57.42 57.42 57.41 57.41 0.0M
2023-04-04 57.80 57.80 57.80 57.80 0.0M
2023-04-03 57.51 58.15 57.51 58.15 0.0M
2023-03-17 57.00 57.06 56.87 56.87 0.0M
2023-03-16 57.92 57.92 57.92 57.92 0.0M
2023-03-14 58.07 58.07 58.07 58.07 0.0M
2023-03-13 58.26 58.30 58.26 58.30 0.0M
2023-03-10 56.91 57.00 56.91 57.00 0.0M
2023-03-07 59.64 59.64 59.30 59.30 0.0M
2023-03-06 59.05 59.05 59.05 59.05 0.0M
2023-03-03 59.05 59.05 59.05 59.05 0.0M
2023-03-02 59.06 59.06 59.06 59.06 0.0M
2023-03-01 57.57 57.57 57.57 57.57 0.0M
2023-02-27 60.60 60.60 60.50 60.50 0.0M
2023-02-24 60.25 60.25 60.25 60.25 0.0M
2023-02-23 60.30 60.30 60.30 60.30 0.0M
2023-02-22 60.50 60.50 60.14 60.30 0.0M
2023-02-17 60.87 60.87 60.87 60.87 0.0M
2023-02-16 61.43 61.43 61.03 61.03 0.0M
2023-02-15 60.28 61.13 60.28 61.13 0.0M
2023-02-14 59.46 59.99 59.46 59.99 0.0M
2023-02-13 59.04 59.99 59.04 59.99 0.0M
2023-02-09 57.48 57.48 57.48 57.48 0.0M
2023-02-08 57.76 57.76 57.76 57.76 0.0M
2023-02-06 55.55 56.87 55.44 56.87 0.0M
2023-02-02 56.00 56.00 55.75 55.75 0.0M
2023-01-31 55.90 55.90 55.79 55.79 0.0M
2023-01-27 55.05 55.05 55.05 55.05 0.0M
2023-01-26 55.40 55.40 55.40 55.40 0.0M
2023-01-25 54.44 54.44 54.42 54.42 0.0M
2023-01-24 54.67 54.67 54.67 54.67 0.0M
2023-01-23 55.44 55.44 54.57 55.22 0.0M
2023-01-20 55.52 55.52 54.61 54.90 0.0M
2023-01-18 54.99 55.52 54.30 55.52 0.0M
2023-01-17 54.39 54.39 54.23 54.34 0.0M
2023-01-13 54.23 55.50 54.23 54.98 0.0M
2023-01-12 55.09 55.09 54.90 54.90 0.0M
2023-01-11 57.45 57.45 57.09 57.09 0.0M
2023-01-10 58.01 58.01 58.01 58.01 0.0M
2023-01-09 59.55 59.55 58.48 58.48 0.0M
2023-01-04 60.25 60.25 60.25 60.25 0.0M
2023-01-03 60.12 60.12 60.12 60.12 0.0M