Alphaville Sa (AVLL3)

AVLL3
🏛️ 브라질 →
1.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.64 1.69 1.64 1.67 0.0M
2025-09-25 1.68 1.68 1.68 1.68 0.0M
2025-09-24 1.63 1.68 1.63 1.64 0.0M
2025-09-23 1.65 1.65 1.63 1.63 0.0M
2025-09-22 1.70 1.70 1.67 1.67 0.0M
2025-09-19 1.67 1.70 1.65 1.70 0.0M
2025-09-18 1.69 1.70 1.68 1.70 0.0M
2025-09-17 1.69 1.70 1.67 1.67 0.0M
2025-09-16 1.68 1.68 1.68 1.68 0.0M
2025-09-15 1.69 1.69 1.69 1.69 0.0M
2025-09-12 1.72 1.72 1.64 1.67 0.0M
2025-09-11 1.72 1.73 1.69 1.72 0.0M
2025-09-10 1.73 1.73 1.64 1.71 0.0M
2025-09-09 1.78 1.78 1.74 1.74 0.0M
2025-09-08 1.75 1.78 1.75 1.78 0.0M
2025-09-05 1.76 1.76 1.74 1.75 0.0M
2025-09-04 1.75 1.84 1.75 1.81 0.0M
2025-09-03 1.84 1.84 1.82 1.82 0.0M
2025-09-02 1.78 1.85 1.78 1.84 0.0M
2025-09-01 1.79 1.88 1.75 1.83 0.1M
2025-08-29 1.74 1.79 1.73 1.78 0.1M
2025-08-28 1.71 1.73 1.60 1.73 0.1M
2025-08-27 1.69 1.71 1.67 1.70 0.0M
2025-08-26 1.65 1.69 1.65 1.69 0.0M
2025-08-25 1.62 1.65 1.62 1.64 0.0M
2025-08-22 1.62 1.65 1.62 1.65 0.0M
2025-08-21 1.62 1.62 1.60 1.62 0.0M
2025-08-20 1.63 1.63 1.63 1.63 0.0M
2025-08-19 1.63 1.65 1.61 1.63 0.0M
2025-08-18 1.62 1.64 1.62 1.63 0.0M
2025-08-15 1.65 1.65 1.63 1.63 0.0M
2025-08-14 1.63 1.64 1.63 1.64 0.0M
2025-08-13 1.65 1.65 1.64 1.64 0.0M
2025-08-12 1.69 1.70 1.61 1.62 0.0M
2025-08-11 1.72 1.72 1.72 1.72 0.0M
2025-08-08 1.70 1.72 1.70 1.72 0.0M
2025-08-07 1.72 1.72 1.70 1.70 0.0M
2025-08-06 1.66 1.72 1.66 1.72 0.0M
2025-08-05 1.71 1.71 1.69 1.70 0.0M
2025-08-04 1.70 1.70 1.70 1.70 0.0M
2025-08-01 1.70 1.70 1.70 1.70 0.0M
2025-07-31 1.73 1.73 1.67 1.68 0.0M
2025-07-30 1.73 1.73 1.73 1.73 0.0M
2025-07-29 1.72 1.72 1.72 1.72 0.1M
2025-07-28 1.72 1.72 1.72 1.72 0.0M
2025-07-25 1.72 1.74 1.72 1.73 0.0M
2025-07-24 1.71 1.75 1.71 1.73 0.0M
2025-07-23 1.71 1.73 1.71 1.72 0.0M
2025-07-22 1.72 1.72 1.68 1.69 0.0M
2025-07-21 1.71 1.71 1.70 1.70 0.0M
2025-07-18 1.71 1.72 1.71 1.71 0.0M
2025-07-17 1.68 1.71 1.68 1.71 0.0M
2025-07-16 1.68 1.71 1.67 1.68 0.0M
2025-07-15 1.69 1.70 1.68 1.69 0.0M
2025-07-14 1.66 1.70 1.66 1.69 0.0M
2025-07-11 1.69 1.69 1.67 1.67 0.0M
2025-07-10 1.66 1.70 1.66 1.67 0.0M
2025-07-09 1.66 1.70 1.66 1.67 0.0M
2025-07-08 1.70 1.70 1.69 1.69 0.0M
2025-07-07 1.70 1.72 1.68 1.69 0.0M
2025-07-04 1.69 1.69 1.68 1.68 0.0M
2025-07-03 1.67 1.70 1.66 1.67 0.0M
2025-07-02 1.70 1.70 1.66 1.67 0.0M
2025-07-01 1.72 1.73 1.70 1.70 0.0M
2025-06-30 1.77 1.77 1.69 1.72 0.0M
2025-06-27 1.74 1.74 1.73 1.73 0.0M
2025-06-26 1.70 1.74 1.70 1.71 0.0M
2025-06-25 1.75 1.75 1.71 1.72 0.0M
2025-06-24 1.78 1.78 1.70 1.70 0.0M
2025-06-23 1.85 1.85 1.78 1.78 0.0M
2025-06-20 1.86 1.86 1.85 1.85 0.0M
2025-06-18 1.85 1.85 1.83 1.83 0.0M
2025-06-17 1.80 1.85 1.80 1.85 0.0M
2025-06-16 1.88 1.91 1.87 1.89 0.0M
2025-06-13 1.84 1.86 1.81 1.86 0.0M
2025-06-12 1.90 1.90 1.88 1.88 0.0M
2025-06-11 1.88 1.90 1.85 1.88 0.0M
2025-06-10 2.01 2.15 1.84 1.85 0.1M
2025-06-09 2.02 2.08 2.02 2.05 0.0M
2025-06-06 2.16 2.16 2.03 2.03 0.0M
2025-06-05 2.22 2.22 2.16 2.16 0.0M
2025-06-04 2.35 2.43 2.22 2.22 0.0M
2025-06-03 2.28 2.36 2.28 2.35 0.0M
2025-06-02 2.13 2.30 2.13 2.28 0.0M
2025-05-30 2.26 2.26 2.19 2.19 0.0M
2025-05-29 2.45 2.45 2.20 2.23 0.0M
2025-05-28 2.40 2.50 2.28 2.28 0.1M
2025-05-27 2.36 2.36 2.33 2.36 0.0M
2025-05-26 2.31 2.36 2.31 2.36 0.0M
2025-05-23 2.52 2.52 2.31 2.31 0.0M
2025-05-22 2.45 2.52 2.45 2.52 0.0M
2025-05-21 2.25 2.47 2.25 2.38 0.0M
2025-05-20 2.46 2.48 2.33 2.33 0.0M
2025-05-19 2.60 2.60 2.45 2.48 0.0M
2025-05-16 2.57 2.65 2.45 2.45 0.0M
2025-05-15 2.36 2.57 2.36 2.56 0.0M
2025-05-14 2.41 2.41 2.37 2.38 0.0M
2025-05-13 2.34 2.41 2.34 2.38 0.0M
2025-05-12 2.27 2.42 2.19 2.23 0.1M
2025-05-09 2.31 2.31 2.20 2.24 0.0M
2025-05-08 2.11 2.35 2.11 2.30 0.0M
2025-05-07 2.16 2.21 2.14 2.19 0.0M
2025-05-06 2.09 2.30 2.06 2.06 0.1M
2025-05-05 2.07 2.07 2.01 2.05 0.0M
2025-05-02 2.06 2.07 2.06 2.06 0.0M
2025-04-30 2.07 2.09 2.01 2.02 0.0M
2025-04-29 2.02 2.12 1.99 2.07 0.0M
2025-04-28 2.02 2.07 2.02 2.04 0.0M
2025-04-25 2.07 2.07 2.03 2.04 0.0M
2025-04-24 2.12 2.12 1.92 1.99 0.0M
2025-04-23 2.00 2.27 1.99 2.13 0.0M
2025-04-22 2.09 2.09 1.90 1.95 0.0M
2025-04-17 2.00 2.09 2.00 2.08 0.0M
2025-04-16 2.00 2.02 2.00 2.00 0.0M
2025-04-15 2.02 2.02 2.01 2.01 0.0M
2025-04-11 2.00 2.01 2.00 2.00 0.0M
2025-04-10 2.01 2.01 2.00 2.01 0.0M
2025-04-09 2.00 2.01 1.99 2.01 0.0M
2025-04-08 1.97 2.06 1.97 2.00 0.0M
2025-04-07 2.06 2.06 1.87 1.91 0.0M
2025-04-04 2.19 2.19 2.08 2.09 0.0M
2025-04-03 2.10 2.11 2.10 2.11 0.0M
2025-04-02 2.16 2.20 2.12 2.13 0.0M
2025-04-01 2.16 2.16 2.13 2.13 0.0M
2025-03-31 2.15 2.19 2.00 2.07 0.0M
2025-03-27 2.08 2.10 2.08 2.10 0.0M
2025-03-26 2.10 2.10 2.08 2.08 0.0M
2025-03-25 2.10 2.10 2.05 2.05 0.0M
2025-03-24 2.00 2.10 2.00 2.05 0.0M
2025-03-21 2.01 2.09 2.01 2.04 0.0M
2025-03-20 2.10 2.12 2.01 2.01 0.0M
2025-03-19 2.09 2.10 2.09 2.10 0.0M
2025-03-18 2.09 2.09 2.09 2.09 0.0M
2025-03-17 2.15 2.15 2.03 2.10 0.0M
2025-03-14 2.10 2.10 2.01 2.08 0.0M
2025-03-13 2.00 2.01 2.00 2.01 0.0M
2025-03-12 2.01 2.09 2.01 2.09 0.0M
2025-03-10 2.06 2.09 1.96 2.09 0.0M
2025-03-07 2.01 2.01 2.00 2.00 0.0M
2025-03-06 2.10 2.10 2.10 2.10 0.0M
2025-03-05 2.00 2.00 2.00 2.00 0.0M
2025-02-28 2.15 2.15 2.04 2.04 0.0M
2025-02-27 2.10 2.15 2.10 2.15 0.0M
2025-02-26 2.11 2.11 2.10 2.10 0.0M
2025-02-24 2.20 2.20 2.20 2.20 0.0M
2025-02-21 2.28 2.28 2.15 2.15 0.0M
2025-02-20 2.29 2.29 2.20 2.28 0.0M
2025-02-19 2.29 2.29 2.29 2.29 0.0M
2025-02-18 2.29 2.29 2.29 2.29 0.0M
2025-02-17 2.26 2.26 2.26 2.26 0.0M
2025-02-14 2.26 2.26 2.26 2.26 0.0M
2025-02-12 2.16 2.16 2.15 2.15 0.0M
2025-02-11 2.17 2.23 2.16 2.23 0.0M
2025-02-10 2.28 2.28 2.28 2.28 0.0M
2025-02-06 2.28 2.28 2.28 2.28 0.0M
2025-02-05 2.28 2.29 2.20 2.28 0.0M
2025-02-03 2.29 2.29 2.18 2.18 0.0M
2025-01-31 2.23 2.26 2.23 2.26 0.0M
2025-01-30 2.23 2.23 2.22 2.23 0.0M
2025-01-28 2.30 2.37 2.19 2.19 0.0M
2025-01-27 2.35 2.35 2.35 2.35 0.0M
2025-01-24 2.50 2.50 2.45 2.45 0.0M
2025-01-23 2.53 2.53 2.47 2.47 0.0M
2025-01-22 2.59 2.59 2.50 2.50 0.0M
2025-01-21 2.59 2.60 2.59 2.60 0.0M
2025-01-20 2.66 2.73 2.65 2.65 0.0M
2025-01-16 2.85 2.85 2.51 2.70 0.0M
2025-01-15 2.45 2.82 2.45 2.82 0.0M
2025-01-09 2.78 2.78 2.78 2.78 0.0M
2025-01-08 2.78 2.78 2.78 2.78 0.0M
2025-01-07 2.75 2.75 2.75 2.75 0.0M
2025-01-06 2.77 2.77 2.46 2.72 0.0M