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
2024-12-30 36.32 36.32 36.32 36.32 0.0M
2024-12-27 36.30 36.30 36.30 36.30 0.0M
2024-12-26 36.28 36.30 36.06 36.30 0.0M
2024-12-20 35.24 35.24 35.24 35.24 0.0M
2024-12-18 38.20 38.20 36.36 36.36 0.0M
2024-12-13 38.36 38.36 38.20 38.20 0.0M
2024-12-12 37.96 37.96 37.96 37.96 0.0M
2024-12-11 37.92 37.92 37.92 37.92 0.0M
2024-12-10 38.96 38.96 38.64 38.64 0.0M
2024-12-09 39.36 39.36 39.30 39.31 0.0M
2024-12-06 39.36 39.36 39.36 39.36 0.0M
2024-12-05 39.92 39.92 39.32 39.32 0.0M
2024-12-04 38.88 39.52 38.88 39.52 0.0M
2024-12-03 38.84 38.88 38.80 38.88 0.0M
2024-12-02 38.83 38.83 38.48 38.52 0.0M
2024-11-29 38.44 38.44 38.44 38.44 0.0M
2024-11-28 37.27 37.27 37.27 37.27 0.0M
2024-11-27 36.02 37.33 36.02 37.33 0.0M
2024-11-26 36.63 36.63 36.08 36.08 0.0M
2024-11-25 36.20 36.64 36.20 36.64 0.0M
2024-11-22 36.11 36.40 36.11 36.40 0.0M
2024-11-21 36.36 36.36 35.98 36.20 0.0M
2024-11-19 36.52 36.68 36.44 36.44 0.0M
2024-11-18 36.96 36.96 36.96 36.96 0.0M
2024-11-14 36.72 36.96 36.72 36.96 0.0M
2024-11-13 36.72 36.72 36.72 36.72 0.0M
2024-11-12 37.59 37.59 37.59 37.59 0.0M
2024-11-11 38.36 38.36 37.60 37.60 0.0M
2024-11-08 37.36 38.52 37.36 37.84 0.0M
2024-11-07 38.00 38.28 38.00 38.12 0.0M
2024-11-06 37.64 38.00 37.56 38.00 0.0M
2024-11-05 36.80 36.80 36.80 36.80 0.0M
2024-11-04 36.80 36.80 36.56 36.67 0.0M
2024-10-31 36.67 36.67 36.56 36.56 0.0M
2024-10-30 36.68 36.68 36.68 36.68 0.0M
2024-10-29 36.72 36.80 36.40 36.40 0.0M
2024-10-28 36.21 36.21 36.21 36.21 0.0M
2024-10-25 36.44 36.44 36.44 36.44 0.0M
2024-10-24 36.44 36.44 36.44 36.44 0.0M
2024-10-23 36.64 36.64 36.36 36.36 0.0M
2024-10-22 36.65 36.65 36.64 36.64 0.0M
2024-10-21 36.64 36.64 36.40 36.40 0.0M
2024-10-18 36.72 36.72 36.72 36.72 0.0M
2024-10-17 36.08 36.08 36.08 36.08 0.0M
2024-10-15 35.17 35.60 35.17 35.60 0.0M
2024-10-14 35.24 35.24 34.72 34.72 0.0M
2024-10-11 35.25 35.25 35.25 35.25 0.0M
2024-10-10 35.12 35.12 34.89 34.89 0.0M
2024-10-09 34.47 34.77 34.47 34.77 0.0M
2024-10-08 34.23 34.47 34.23 34.47 0.0M
2024-10-07 34.57 34.57 34.20 34.20 0.0M
2024-10-04 34.23 34.23 34.23 34.23 0.0M
2024-10-03 33.81 33.81 33.54 33.66 0.0M
2024-10-02 33.78 33.81 33.78 33.81 0.0M
2024-09-30 35.07 35.07 34.65 34.65 0.0M
2024-09-27 34.96 35.25 34.96 35.25 0.0M
2024-09-26 34.80 34.96 34.80 34.96 0.0M
2024-09-25 34.89 34.89 34.80 34.80 0.0M
2024-09-24 34.77 35.06 34.77 34.89 0.0M
2024-09-23 34.32 34.65 34.23 34.60 0.0M
2024-09-20 34.00 34.32 33.93 34.32 0.0M
2024-09-19 34.00 34.17 33.95 33.96 0.0M
2024-09-18 33.06 33.06 33.00 33.00 0.0M
2024-09-17 33.30 33.30 33.06 33.06 0.0M
2024-09-16 32.91 33.12 32.91 33.12 0.0M
2024-09-12 33.27 33.27 33.27 33.27 0.0M
2024-09-11 33.07 33.27 33.07 33.27 0.0M
2024-09-10 33.06 33.07 32.91 33.07 0.0M
2024-09-06 33.45 33.45 33.06 33.30 0.0M
2024-09-05 33.93 33.93 33.28 33.50 0.0M
2024-09-04 33.77 33.77 33.72 33.72 0.0M
2024-09-03 34.22 34.22 33.77 33.78 0.0M
2024-09-02 33.98 33.98 33.82 33.88 0.0M
2024-08-30 33.67 33.98 33.59 33.98 0.0M
2024-08-29 33.69 33.92 33.63 33.63 0.0M
2024-08-28 33.20 33.21 33.20 33.20 0.0M
2024-08-27 32.54 32.75 32.54 32.75 0.0M
2024-08-26 32.66 32.66 32.37 32.37 0.0M
2024-08-23 32.35 32.84 32.35 32.66 0.0M
2024-08-22 32.34 33.00 32.34 33.00 0.0M
2024-08-21 34.68 34.68 34.68 34.68 0.0M
2024-08-20 34.51 34.59 34.51 34.59 0.0M
2024-08-19 34.29 34.29 33.86 34.10 0.0M
2024-08-16 33.56 34.01 33.56 34.01 0.0M
2024-08-15 33.39 33.63 33.39 33.63 0.0M
2024-08-14 32.72 32.72 32.72 32.72 0.0M
2024-08-13 32.54 32.54 32.44 32.44 0.0M
2024-08-12 32.57 32.57 32.57 32.57 0.0M
2024-08-09 31.99 32.22 31.99 32.22 0.0M
2024-08-08 32.63 32.63 32.63 32.63 0.0M
2024-08-07 32.84 32.84 32.63 32.63 0.0M
2024-08-05 32.84 32.84 32.60 32.66 0.0M
2024-08-02 33.74 33.74 33.27 33.27 0.0M
2024-07-31 35.42 35.42 35.42 35.42 0.0M
2024-07-30 35.62 35.70 35.20 35.49 0.0M
2024-07-29 35.06 35.06 35.06 35.06 0.0M
2024-07-26 34.82 34.98 34.82 34.98 0.0M
2024-07-25 34.56 34.56 34.56 34.56 0.0M
2024-07-24 34.33 34.68 34.33 34.68 0.0M
2024-07-23 34.60 34.60 34.60 34.60 0.0M
2024-07-22 33.93 34.42 33.93 34.42 0.0M
2024-07-19 33.93 33.93 33.93 33.93 0.0M
2024-07-18 33.94 33.94 33.94 33.94 0.0M
2024-07-16 33.25 33.36 33.25 33.36 0.0M
2024-07-15 33.77 33.77 33.77 33.77 0.0M
2024-07-11 33.77 33.77 33.77 33.77 0.0M
2024-07-09 33.00 33.00 33.00 33.00 0.0M
2024-07-08 33.69 33.69 33.22 33.22 0.0M
2024-07-05 34.04 34.04 33.20 33.36 0.0M
2024-07-03 35.89 35.89 34.68 34.68 0.0M
2024-07-02 34.41 34.84 34.33 34.33 0.0M
2024-07-01 34.21 34.21 34.21 34.21 0.0M
2024-06-28 33.08 33.08 33.08 33.08 0.0M
2024-06-27 33.61 33.61 33.36 33.36 0.0M
2024-06-25 33.54 33.54 33.54 33.54 0.0M
2024-06-24 33.06 33.06 33.06 33.06 0.0M
2024-06-19 32.97 33.02 32.97 33.02 0.0M
2024-06-18 33.07 33.22 32.95 32.95 0.0M
2024-06-17 32.13 32.13 31.96 32.10 0.0M
2024-06-14 32.70 32.70 32.70 32.70 0.0M
2024-06-13 32.73 32.73 32.73 32.73 0.0M
2024-06-12 33.25 33.25 32.54 32.54 0.0M
2024-06-11 32.29 32.29 31.96 31.96 0.0M
2024-06-10 32.16 32.42 32.04 32.31 0.0M
2024-06-07 32.42 32.42 32.22 32.27 0.0M
2024-06-06 32.03 32.03 32.03 32.03 0.0M
2024-06-04 32.02 32.02 31.70 31.70 0.0M
2024-06-03 32.42 32.42 32.13 32.13 0.0M
2024-05-29 32.04 32.04 32.04 32.04 0.0M
2024-05-28 32.62 32.62 32.14 32.14 0.0M
2024-05-27 32.81 32.81 32.81 32.81 0.0M
2024-05-25 34.92 34.92 34.92 34.92 0.0M
2024-05-24 33.25 33.30 33.25 33.30 0.0M
2024-05-23 33.49 33.49 33.02 33.02 0.0M
2024-05-22 33.41 33.49 33.41 33.49 0.0M
2024-05-21 33.42 33.49 33.42 33.49 0.0M
2024-05-20 33.99 33.99 33.65 33.65 0.0M
2024-05-17 33.53 33.53 33.50 33.50 0.0M
2024-05-16 33.50 33.50 33.50 33.50 0.0M
2024-05-14 32.58 32.58 32.58 32.58 0.0M
2024-05-10 32.33 32.62 32.33 32.62 0.0M
2024-05-09 32.14 32.14 31.96 31.96 0.0M
2024-05-08 31.33 31.33 31.33 31.33 0.0M
2024-05-06 31.01 31.23 31.01 31.09 0.0M
2024-04-30 30.70 30.70 30.70 30.70 0.0M
2024-04-29 30.19 30.61 30.19 30.46 0.0M
2024-04-26 30.19 30.19 30.19 30.19 0.0M
2024-04-25 29.96 29.96 29.96 29.96 0.0M
2024-04-24 29.99 29.99 29.99 29.99 0.0M
2024-04-22 29.90 29.90 29.90 29.90 0.0M
2024-04-18 29.64 29.64 29.64 29.64 0.0M
2024-04-17 29.41 29.47 29.18 29.47 0.0M
2024-04-16 29.27 29.27 29.27 29.27 0.0M
2024-04-15 29.44 29.56 29.44 29.56 0.0M
2024-04-12 28.75 28.75 28.75 28.75 0.0M
2024-04-10 30.04 30.04 30.04 30.04 0.0M
2024-04-09 30.16 30.30 29.96 29.96 0.0M
2024-04-08 30.16 30.16 30.16 30.16 0.0M
2024-04-03 30.01 30.01 29.79 29.79 0.0M
2024-04-02 29.27 29.27 29.27 29.27 0.0M
2024-04-01 28.90 28.90 28.90 28.90 0.0M
2024-03-27 28.79 28.79 28.64 28.64 0.0M
2024-03-26 28.42 28.80 28.42 28.79 0.0M
2024-03-25 28.50 28.50 28.50 28.50 0.0M
2024-03-23 29.61 29.61 29.61 29.61 0.0M
2024-03-22 28.24 28.24 28.24 28.24 0.0M
2024-03-18 27.32 27.32 27.32 27.32 0.0M
2024-03-15 27.47 27.47 27.47 27.47 0.0M
2024-03-14 27.64 27.67 27.64 27.67 0.0M
2024-03-13 27.70 27.84 27.66 27.84 0.0M
2024-03-12 27.50 27.50 27.50 27.50 0.0M
2024-03-11 27.78 27.78 27.32 27.32 0.0M
2024-03-08 27.65 27.65 27.50 27.50 0.0M
2024-03-01 27.01 27.01 26.89 26.89 0.0M
2024-02-28 28.04 28.04 28.04 28.04 0.0M
2024-02-27 27.61 27.61 27.35 27.35 0.0M
2024-02-23 27.61 27.61 27.61 27.61 0.0M
2024-02-19 27.18 27.18 27.18 27.18 0.0M
2024-02-07 27.61 27.61 27.58 27.58 0.0M
2024-02-01 27.35 27.44 27.35 27.44 0.0M
2024-01-29 28.26 28.26 27.87 27.87 0.0M
2024-01-26 27.70 27.70 27.70 27.70 0.0M
2024-01-25 28.27 28.27 28.27 28.27 0.0M
2024-01-19 27.62 27.62 27.62 27.62 0.0M
2024-01-15 26.61 26.61 26.60 26.60 0.0M
2024-01-12 26.64 26.64 26.64 26.64 0.0M
2024-01-04 26.64 26.64 26.64 26.64 0.0M
2024-01-03 26.44 26.44 26.44 26.44 0.0M
2024-01-02 26.73 26.73 26.73 26.73 0.0M