Aegon NV DRC (A1EG34)

A1EG34
🏛️ ブラジル →
42.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 26.87 26.87 26.13 26.13 0.0M
2021-12-29 27.01 27.33 27.01 27.33 0.0M
2021-12-28 27.13 27.21 27.13 27.21 0.0M
2021-12-27 26.85 26.85 26.85 26.85 0.0M
2021-12-23 25.73 26.75 25.73 26.75 0.0M
2021-12-22 25.77 25.80 25.73 25.73 0.0M
2021-12-21 25.67 25.67 25.67 25.67 0.0M
2021-12-20 25.09 25.09 25.09 25.09 0.0M
2021-12-17 25.56 25.56 25.23 25.42 0.0M
2021-12-16 25.56 25.56 25.56 25.56 0.0M
2021-12-15 25.37 25.37 25.37 25.37 0.0M
2021-12-14 24.67 25.02 24.67 25.02 0.0M
2021-12-13 24.51 24.67 24.40 24.67 0.0M
2021-12-10 24.59 24.64 24.48 24.64 0.0M
2021-12-09 24.45 24.49 24.45 24.49 0.0M
2021-12-08 24.72 24.72 24.56 24.56 0.0M
2021-12-07 25.25 25.25 25.03 25.03 0.0M
2021-12-06 25.08 25.11 25.01 25.01 0.0M
2021-12-03 24.51 24.51 24.51 24.51 0.0M
2021-12-02 24.61 24.61 24.33 24.33 0.0M
2021-12-01 24.57 24.69 24.57 24.61 0.0M
2021-11-30 24.11 24.11 23.46 23.63 0.0M
2021-11-29 24.19 24.19 23.90 24.12 0.0M
2021-11-26 23.90 23.90 23.90 23.90 0.0M
2021-11-25 25.80 25.80 25.80 25.80 0.0M
2021-11-24 25.80 25.80 25.80 25.80 0.0M
2021-11-23 25.43 25.43 25.43 25.43 0.0M
2021-11-22 25.17 25.63 25.17 25.49 0.0M
2021-11-16 25.89 25.97 25.89 25.97 0.0M
2021-11-12 25.39 25.66 25.39 25.66 0.0M
2021-11-11 25.30 25.30 25.30 25.30 0.0M
2021-11-10 25.66 25.82 25.66 25.82 0.0M
2021-11-09 26.46 26.46 25.57 25.57 0.0M
2021-11-08 26.46 26.46 26.46 26.46 0.0M
2021-11-05 26.16 26.38 26.15 26.38 0.0M
2021-11-03 27.50 27.50 27.50 27.50 0.0M
2021-11-01 27.07 27.73 27.07 27.50 0.0M
2021-10-29 27.47 27.47 26.98 27.07 0.0M
2021-10-28 27.47 27.47 27.47 27.47 0.0M
2021-10-26 28.19 28.19 28.13 28.13 0.0M
2021-10-25 28.22 28.22 28.19 28.19 0.0M
2021-10-22 28.41 28.41 28.22 28.22 0.0M
2021-10-20 27.44 27.50 27.44 27.50 0.0M
2021-10-19 27.25 27.79 27.25 27.64 0.0M
2021-10-18 27.22 27.35 27.22 27.25 0.0M
2021-10-15 27.18 27.18 27.18 27.18 0.0M
2021-10-14 27.07 27.07 27.07 27.07 0.0M
2021-10-13 27.16 27.16 27.13 27.13 0.0M
2021-10-11 27.93 27.93 27.93 27.93 0.0M
2021-10-08 27.81 27.81 27.56 27.56 0.0M
2021-10-07 27.44 27.59 27.21 27.27 0.0M
2021-10-06 26.81 26.81 26.81 26.81 0.0M
2021-10-05 26.73 27.01 26.73 27.01 0.0M
2021-10-04 26.35 26.58 26.35 26.58 0.0M
2021-10-01 26.92 26.92 26.03 26.03 0.0M
2021-09-30 26.67 26.87 26.67 26.78 0.0M
2021-09-29 26.31 26.67 26.31 26.67 0.0M
2021-09-28 26.27 26.52 26.26 26.31 0.0M
2021-09-27 25.17 25.88 25.17 25.88 0.0M
2021-09-23 24.42 24.42 24.42 24.42 0.0M
2021-09-22 23.77 24.01 23.77 23.88 0.0M
2021-09-21 23.81 23.81 23.76 23.76 0.0M
2021-09-17 24.85 24.85 24.77 24.77 0.0M
2021-09-16 24.81 24.81 24.68 24.71 0.0M
2021-09-15 24.53 24.75 24.53 24.75 0.0M
2021-09-14 24.91 24.91 24.91 24.91 0.0M
2021-09-13 24.91 24.91 24.91 24.91 0.0M
2021-09-10 24.53 24.53 24.39 24.39 0.0M
2021-09-09 24.53 24.53 24.53 24.53 0.0M
2021-09-08 24.62 24.91 24.53 24.91 0.0M
2021-09-03 24.56 24.62 24.41 24.62 0.0M
2021-09-02 24.33 24.33 24.33 24.33 0.0M
2021-09-01 24.29 24.29 24.29 24.29 0.0M
2021-08-31 24.29 24.29 24.29 24.29 0.0M
2021-08-30 24.48 24.68 24.48 24.65 0.0M
2021-08-27 24.48 24.62 24.48 24.62 0.0M
2021-08-26 24.94 24.94 24.77 24.77 0.0M
2021-08-24 25.17 25.17 25.17 25.17 0.0M
2021-08-23 24.49 24.96 24.49 24.87 0.0M
2021-08-20 24.76 24.99 24.67 24.67 0.0M
2021-08-19 24.71 24.71 24.47 24.50 0.0M
2021-08-18 24.42 25.01 24.42 24.95 0.0M
2021-08-17 24.42 24.42 24.42 24.42 0.0M
2021-08-16 24.33 24.70 24.33 24.70 0.0M
2021-08-13 24.40 24.69 24.27 24.27 0.0M
2021-08-12 23.54 24.44 23.54 24.27 0.0M
2021-08-11 22.22 22.49 22.22 22.49 0.0M
2021-08-10 22.00 22.00 21.96 21.96 0.0M
2021-08-09 21.84 21.95 21.70 21.74 0.0M
2021-08-05 21.01 21.01 21.01 21.01 0.0M
2021-08-03 21.01 21.01 21.01 21.01 0.0M
2021-08-02 20.44 20.50 20.44 20.50 0.0M
2021-07-29 20.35 20.35 20.35 20.35 0.0M
2021-07-28 20.35 20.35 20.35 20.35 0.0M
2021-07-26 20.57 20.78 20.57 20.66 0.0M
2021-07-21 20.55 20.55 20.37 20.37 0.0M
2021-07-20 19.64 19.74 19.64 19.74 0.0M
2021-07-16 19.73 19.73 19.57 19.57 0.0M
2021-07-14 19.97 19.97 19.97 19.97 0.0M
2021-07-13 20.32 20.32 20.14 20.14 0.0M
2021-07-12 20.52 20.54 20.52 20.54 0.0M
2021-07-08 20.03 20.03 19.91 19.91 0.0M
2021-07-07 19.82 20.05 19.73 19.73 0.0M
2021-07-06 19.78 19.78 19.78 19.78 0.0M
2021-07-05 19.93 19.93 19.93 19.93 0.0M
2021-07-01 19.56 19.56 19.54 19.54 0.0M
2021-06-30 19.22 19.48 19.22 19.24 0.0M
2021-06-29 19.16 19.35 19.14 19.14 0.0M
2021-06-28 19.31 19.31 19.14 19.14 0.0M
2021-06-25 19.78 19.82 19.75 19.75 0.0M
2021-06-24 19.36 19.40 19.36 19.36 0.0M
2021-06-23 19.33 19.50 19.27 19.37 0.0M
2021-06-22 19.65 19.65 19.54 19.64 0.0M
2021-06-21 20.16 20.16 19.97 20.08 0.0M
2021-06-18 20.61 20.61 19.82 20.05 0.0M
2021-06-17 21.02 21.02 20.91 20.91 0.0M
2021-06-16 21.29 21.39 21.09 21.39 0.0M
2021-06-15 21.46 23.37 21.40 23.37 0.0M
2021-06-14 21.53 21.65 21.41 21.41 0.0M
2021-06-11 21.61 21.80 21.61 21.80 0.0M
2021-06-10 21.59 21.63 21.42 21.43 0.0M
2021-06-09 21.51 21.59 21.35 21.59 0.0M
2021-06-08 21.71 21.82 21.71 21.82 0.0M
2021-06-07 21.91 22.11 21.86 21.98 0.0M
2021-06-04 22.36 23.89 20.79 23.89 0.0M
2021-06-02 22.75 22.75 22.36 22.36 0.0M
2021-06-01 22.82 22.82 22.60 22.60 0.0M
2021-05-31 22.65 23.26 22.65 22.82 0.0M
2021-05-28 22.57 22.72 22.57 22.72 0.0M
2021-05-27 22.85 22.94 22.85 22.94 0.0M
2021-05-26 22.57 22.85 22.57 22.80 0.0M
2021-05-25 23.16 23.16 22.94 22.94 0.0M
2021-05-24 23.24 23.24 23.08 23.20 0.0M
2021-05-21 22.90 23.13 22.90 23.12 0.0M
2021-05-20 23.11 23.11 22.80 22.80 0.0M
2021-05-19 23.24 23.24 23.24 23.24 0.0M
2021-05-18 23.72 23.72 23.55 23.55 0.0M
2021-05-17 23.81 23.81 23.58 23.77 0.0M
2021-05-14 23.74 23.81 23.55 23.81 0.0M
2021-05-13 23.55 23.76 23.53 23.76 0.0M
2021-05-12 24.10 24.53 24.10 24.31 0.0M
2021-05-11 22.96 22.96 22.68 22.68 0.0M
2021-05-10 23.20 23.20 22.98 22.98 0.0M
2021-05-07 23.09 23.42 22.92 23.24 0.0M
2021-05-06 22.86 22.86 22.57 22.72 0.0M
2021-05-05 22.99 23.25 22.99 23.25 0.0M
2021-05-04 23.24 23.27 22.86 22.94 0.0M
2021-05-03 23.30 23.65 23.24 23.53 0.0M
2021-04-30 23.12 23.14 23.01 23.01 0.0M
2021-04-29 23.14 23.31 23.14 23.18 0.0M
2021-04-28 23.05 23.37 23.05 23.12 0.0M
2021-04-27 23.33 23.33 22.98 22.98 0.0M
2021-04-26 23.20 23.48 23.20 23.33 0.0M
2021-04-23 22.38 22.86 22.38 22.85 0.0M
2021-04-22 22.64 22.64 22.36 22.36 0.0M
2021-04-20 23.33 23.33 22.89 22.90 0.0M
2021-04-19 23.94 24.05 23.77 23.94 0.0M
2021-04-16 24.00 24.07 23.90 23.94 0.0M
2021-04-15 23.94 23.94 23.79 23.94 0.0M
2021-04-14 24.42 24.57 24.42 24.55 0.0M
2021-04-13 24.51 24.51 24.31 24.31 0.0M
2021-04-12 24.76 24.85 24.74 24.85 0.0M
2021-04-09 24.52 24.57 24.52 24.57 0.0M
2021-04-08 24.39 24.61 24.20 24.59 0.0M
2021-04-07 24.89 25.07 24.89 25.07 0.0M
2021-04-06 25.67 25.67 24.98 24.98 0.0M
2021-04-05 25.20 25.20 25.13 25.20 0.0M
2021-04-01 24.87 25.28 24.87 25.28 0.0M
2021-03-31 25.39 25.39 24.66 24.66 0.0M
2021-03-30 25.44 25.80 25.44 25.73 0.0M
2021-03-29 25.24 25.46 25.02 25.07 0.0M
2021-03-26 24.55 25.02 24.55 24.92 0.0M
2021-03-25 24.12 24.55 23.85 24.55 0.0M
2021-03-24 23.03 24.03 23.03 24.03 0.0M
2021-03-23 23.31 23.31 22.88 23.03 0.0M
2021-03-22 24.40 24.40 23.87 23.96 0.0M
2021-03-19 24.60 24.65 24.52 24.52 0.0M
2021-03-18 25.13 25.13 25.02 25.02 0.0M
2021-03-17 25.26 25.30 25.13 25.13 0.0M
2021-03-16 25.43 25.43 25.00 25.04 0.0M
2021-03-15 25.60 25.60 25.43 25.52 0.0M
2021-03-12 25.58 25.95 25.57 25.70 0.0M
2021-03-11 26.59 26.59 25.33 25.33 0.0M
2021-03-10 27.09 27.09 26.50 26.59 0.0M
2021-03-09 27.13 27.49 26.94 27.31 0.0M
2021-03-08 26.37 27.16 26.37 27.16 0.0M
2021-03-05 25.72 25.95 25.38 25.59 0.0M
2021-03-04 25.66 25.68 25.32 25.65 0.0M
2021-03-03 26.15 26.82 26.15 26.16 0.0M
2021-03-02 25.37 25.89 25.37 25.57 0.0M
2021-03-01 24.94 25.39 24.94 25.39 0.0M
2021-02-26 24.37 24.76 24.37 24.58 0.0M
2021-02-25 24.96 24.97 24.57 24.72 0.0M
2021-02-24 24.19 24.60 24.19 24.60 0.0M
2021-02-23 24.62 24.62 24.31 24.35 0.0M
2021-02-22 24.70 25.02 24.61 24.78 0.0M
2021-02-19 23.48 23.88 23.48 23.65 0.0M
2021-02-18 22.83 23.13 22.83 23.04 0.0M
2021-02-17 23.15 23.18 23.00 23.18 0.0M
2021-02-12 22.47 22.47 22.15 22.21 0.0M
2021-02-11 22.60 22.73 22.34 22.50 0.0M
2021-02-10 21.90 21.90 21.70 21.85 0.0M
2021-02-09 21.78 22.17 21.78 22.17 0.0M
2021-02-08 21.75 22.06 21.24 21.24 0.0M
2021-02-05 21.69 21.69 21.18 21.28 0.0M
2021-02-04 20.69 21.57 20.69 21.57 0.0M
2021-02-03 20.91 20.91 20.71 20.71 0.0M
2021-02-02 20.71 20.80 20.69 20.80 0.0M
2021-02-01 20.74 21.05 20.74 20.80 0.0M
2021-01-29 20.91 21.02 20.37 20.37 0.0M
2021-01-28 20.66 20.97 20.49 20.91 0.0M
2021-01-27 20.71 20.78 20.41 20.41 0.0M
2021-01-26 20.88 20.88 20.38 20.38 0.0M
2021-01-22 21.44 21.46 21.18 21.44 0.0M
2021-01-21 19.49 21.27 19.49 21.18 0.0M
2021-01-20 21.32 21.32 20.93 21.10 0.0M
2021-01-19 20.88 21.38 20.85 21.27 0.0M
2021-01-18 21.65 21.65 19.50 19.97 0.0M
2021-01-15 21.30 21.66 21.00 21.64 0.0M
2021-01-14 20.77 20.77 20.61 20.64 0.0M
2021-01-13 21.02 21.24 20.74 20.77 0.0M
2021-01-12 21.44 21.57 21.21 21.25 0.0M
2021-01-11 21.29 21.41 21.22 21.41 0.0M
2021-01-08 24.95 24.95 20.98 21.35 0.0M
2021-01-07 21.14 21.88 21.08 21.78 0.0M
2021-01-06 20.57 21.12 20.53 20.82 0.0M
2021-01-05 19.39 19.49 19.25 19.38 0.0M
2021-01-04 18.87 19.02 18.66 18.99 0.0M