Avalonbay Communities Inc (A1VB34)

A1VB34
🏛️ 브라질 →
255.32
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-26 348.24 348.24 339.57 341.36 0.0M
2024-12-20 298.39 338.29 298.39 337.54 0.0M
2024-12-19 338.49 338.49 334.66 334.66 0.0M
2024-12-18 338.44 351.03 338.44 351.03 0.0M
2024-12-16 344.14 344.14 338.29 338.29 0.0M
2024-12-12 343.27 344.14 343.27 344.14 0.0M
2024-12-11 339.65 339.65 339.65 339.65 0.0M
2024-12-10 345.10 345.10 337.62 339.65 0.0M
2024-12-09 341.68 341.68 341.68 341.68 0.0M
2024-12-06 343.37 344.04 343.37 344.04 0.0M
2024-12-05 358.19 358.19 358.19 358.19 0.0M
2024-12-03 347.90 347.90 347.20 347.20 0.0M
2024-12-02 345.66 349.29 345.66 349.29 0.0M
2024-11-29 345.66 345.66 345.66 345.66 0.0M
2024-11-28 350.94 356.94 350.94 356.94 0.0M
2024-11-27 348.10 349.46 348.10 349.46 0.0M
2024-11-26 340.32 340.32 340.32 340.32 0.0M
2024-11-25 337.62 337.65 337.62 337.65 0.0M
2024-11-22 337.62 337.62 337.62 337.62 0.0M
2024-11-19 326.70 326.70 326.70 326.70 0.0M
2024-11-18 335.90 335.90 328.67 328.67 0.0M
2024-11-13 335.90 335.90 335.90 335.90 0.0M
2024-11-11 335.25 335.25 335.25 335.25 0.0M
2024-11-08 335.91 335.91 335.91 335.91 0.0M
2024-11-05 317.73 319.67 317.73 318.71 0.0M
2024-11-04 314.22 314.22 311.07 311.07 0.0M
2024-10-31 324.40 324.40 324.40 324.40 0.0M
2024-10-30 324.40 324.40 324.40 324.40 0.0M
2024-10-29 327.36 327.36 327.36 327.36 0.0M
2024-10-28 323.14 324.96 323.14 324.96 0.0M
2024-10-25 325.36 325.36 325.36 325.36 0.0M
2024-10-24 318.39 327.65 318.39 325.16 0.0M
2024-10-21 315.85 323.17 315.85 318.39 0.0M
2024-10-18 322.08 322.08 322.08 322.08 0.0M
2024-10-17 315.21 319.67 315.21 319.67 0.0M
2024-10-16 314.57 317.76 314.57 317.76 0.0M
2024-10-15 311.84 316.46 311.84 314.91 0.0M
2024-10-10 302.09 302.09 301.66 301.66 0.0M
2024-10-09 301.78 301.78 301.18 301.18 0.0M
2024-10-08 298.79 301.78 298.79 301.78 0.0M
2024-10-07 298.20 298.79 298.20 298.79 0.0M
2024-10-04 298.55 300.88 298.55 300.88 0.0M
2024-10-03 299.39 299.39 299.39 299.39 0.0M
2024-10-02 295.62 299.39 295.62 299.39 0.0M
2024-10-01 303.20 304.46 301.66 301.66 0.0M
2024-09-30 304.96 304.96 304.46 304.46 0.0M
2024-09-26 316.68 316.68 310.74 310.74 0.0M
2024-09-25 316.68 316.68 316.68 316.68 0.0M
2024-09-24 318.58 318.58 312.23 312.23 0.0M
2024-09-23 316.68 318.58 315.60 318.58 0.0M
2024-09-20 311.39 313.84 311.39 313.54 0.0M
2024-09-19 310.47 310.47 310.47 310.47 0.0M
2024-09-18 314.78 314.78 310.84 310.84 0.0M
2024-09-17 317.77 317.77 317.33 317.33 0.0M
2024-09-16 312.69 320.05 312.69 320.05 0.0M
2024-09-13 319.07 319.07 319.07 319.07 0.0M
2024-09-11 318.75 319.53 314.78 319.53 0.0M
2024-09-10 313.23 318.75 313.23 318.75 0.0M
2024-09-09 311.08 311.08 311.08 311.08 0.0M
2024-09-06 305.60 305.60 305.60 305.60 0.0M
2024-09-05 310.35 310.35 306.79 306.79 0.0M
2024-09-04 310.35 310.35 310.35 310.35 0.0M
2024-09-03 317.67 317.67 316.68 316.68 0.0M
2024-09-02 317.67 317.67 313.86 315.44 0.0M
2024-08-30 310.77 316.60 310.77 316.60 0.0M
2024-08-29 299.45 310.32 299.45 309.55 0.0M
2024-08-28 303.82 305.56 303.82 305.56 0.0M
2024-08-27 299.86 301.34 299.86 301.34 0.0M
2024-08-26 300.75 301.99 297.34 297.34 0.0M
2024-08-23 301.94 301.94 300.75 300.75 0.0M
2024-08-22 298.08 300.16 298.08 300.16 0.0M
2024-08-20 284.19 284.19 284.19 284.19 0.0M
2024-08-19 292.48 292.48 284.12 284.12 0.0M
2024-08-15 289.58 289.58 289.58 289.58 0.0M
2024-08-14 281.25 288.97 281.25 288.97 0.0M
2024-08-13 277.87 287.98 277.87 286.99 0.0M
2024-08-12 285.27 285.27 283.55 283.55 0.0M
2024-08-09 286.13 286.99 284.70 286.99 0.0M
2024-08-08 290.66 291.30 290.66 290.72 0.0M
2024-08-07 292.24 294.22 290.66 290.66 0.0M
2024-08-06 288.14 292.24 288.14 292.24 0.0M
2024-08-05 299.78 299.78 291.45 291.45 0.0M
2024-08-02 312.62 312.62 312.62 312.62 0.0M
2024-08-01 303.35 303.35 303.35 303.35 0.0M
2024-07-31 288.43 289.30 288.14 288.43 0.0M
2024-07-30 291.94 291.94 291.94 291.94 0.0M
2024-07-29 283.55 291.59 282.11 289.29 0.0M
2024-07-26 283.55 283.55 283.55 283.55 0.0M
2024-07-25 289.96 289.96 284.12 284.12 0.0M
2024-07-24 289.47 289.47 289.47 289.47 0.0M
2024-07-23 287.85 287.85 287.54 287.54 0.0M
2024-07-22 285.85 286.26 285.85 286.26 0.0M
2024-07-19 288.90 289.29 285.85 285.85 0.0M
2024-07-18 286.99 288.78 286.99 288.32 0.0M
2024-07-17 279.59 279.59 279.59 279.59 0.0M
2024-07-16 273.61 275.99 272.66 275.91 0.0M
2024-07-15 276.29 276.29 273.08 273.61 0.0M
2024-07-12 273.00 273.08 272.81 273.08 0.0M
2024-07-11 273.00 273.00 273.00 273.00 0.0M
2024-07-10 274.60 274.60 270.26 270.26 0.0M
2024-07-09 273.22 276.27 273.22 274.60 0.0M
2024-07-08 273.22 273.22 273.22 273.22 0.0M
2024-07-05 270.10 270.10 270.10 270.10 0.0M
2024-07-04 275.62 275.62 275.62 275.62 0.0M
2024-07-03 279.25 279.25 279.25 279.25 0.0M
2024-07-02 285.79 285.79 285.79 285.79 0.0M
2024-07-01 282.44 284.70 282.40 284.70 0.0M
2024-06-28 282.38 282.38 281.53 281.53 0.0M
2024-06-26 273.03 273.03 273.03 273.03 0.0M
2024-06-25 274.66 275.29 274.66 275.29 0.0M
2024-06-24 274.95 274.95 274.66 274.66 0.0M
2024-06-21 265.12 270.53 265.12 270.25 0.0M
2024-06-20 270.53 270.53 270.53 270.53 0.0M
2024-06-18 271.49 271.49 271.49 271.49 0.0M
2024-06-17 266.71 266.71 266.71 266.71 0.0M
2024-06-14 262.99 262.99 262.99 262.99 0.0M
2024-06-13 264.58 265.12 264.32 265.12 0.0M
2024-06-12 265.34 265.34 264.51 264.51 0.0M
2024-06-11 261.95 262.19 261.66 262.19 0.0M
2024-06-10 256.83 262.46 256.83 261.95 0.0M
2024-06-07 249.69 257.60 249.69 257.60 0.0M
2024-06-05 255.30 255.30 254.78 254.78 0.0M
2024-06-04 252.61 257.78 252.61 257.78 0.0M
2024-06-03 250.26 250.26 250.26 250.26 0.0M
2024-05-29 244.54 244.54 240.56 240.56 0.0M
2024-05-28 247.65 247.65 244.74 244.74 0.0M
2024-05-27 250.30 250.30 246.69 246.69 0.0M
2024-05-23 252.38 252.38 242.77 242.77 0.0M
2024-05-22 248.67 251.87 248.67 251.87 0.0M
2024-05-21 247.78 248.67 247.78 248.67 0.0M
2024-05-20 249.66 249.66 247.44 248.67 0.0M
2024-05-17 255.56 255.56 249.66 249.66 0.0M
2024-05-16 250.15 250.64 250.15 250.64 0.0M
2024-05-14 249.17 249.17 249.17 249.17 0.0M
2024-05-13 248.67 249.90 248.67 249.90 0.0M
2024-05-10 248.92 248.92 248.92 248.92 0.0M
2024-05-08 254.58 254.58 244.25 244.25 0.0M
2024-05-07 239.27 244.49 239.27 243.59 0.0M
2024-05-06 243.69 244.16 243.45 244.16 0.0M
2024-05-03 238.51 238.51 238.51 238.51 0.0M
2024-05-02 243.69 243.69 238.02 238.02 0.0M
2024-04-30 242.74 243.69 242.74 243.69 0.0M
2024-04-29 242.27 242.27 240.38 240.62 0.0M
2024-04-26 245.72 245.72 241.54 241.54 0.0M
2024-04-25 240.80 242.03 240.80 242.03 0.0M
2024-04-24 239.17 244.16 239.17 244.16 0.0M
2024-04-23 240.85 240.85 239.17 239.17 0.0M
2024-04-22 236.37 239.20 236.37 239.20 0.0M
2024-04-19 235.66 235.89 235.66 235.89 0.0M
2024-04-18 233.77 235.19 233.77 234.43 0.0M
2024-04-17 232.00 233.06 230.36 233.06 0.0M
2024-04-16 231.72 232.18 231.72 232.00 0.0M
2024-04-15 235.27 235.29 230.23 230.23 0.0M
2024-04-12 228.25 234.95 228.25 232.59 0.0M
2024-04-11 233.20 234.44 231.72 232.19 0.0M
2024-04-10 229.24 229.24 227.66 228.25 0.0M
2024-04-09 231.27 232.85 231.27 231.27 0.0M
2024-04-08 224.93 231.27 224.93 231.27 0.0M
2024-04-05 225.16 226.52 223.58 226.52 0.0M
2024-04-04 226.29 226.29 223.58 225.16 0.0M
2024-04-03 224.03 224.32 222.44 223.58 0.0M
2024-04-02 227.66 227.66 223.35 224.03 0.0M
2024-04-01 229.23 229.23 226.97 227.20 0.0M
2024-03-28 224.25 229.23 224.25 229.23 0.0M
2024-03-27 235.23 235.23 224.16 224.25 0.0M
2024-03-26 221.28 221.28 221.28 221.28 0.0M
2024-03-25 224.12 224.12 221.28 221.28 0.0M
2024-03-23 229.38 229.38 229.38 229.38 0.0M
2024-03-22 224.51 224.82 223.95 224.12 0.0M
2024-03-21 226.30 226.30 224.50 224.50 0.0M
2024-03-20 223.38 223.83 221.17 222.26 0.0M
2024-03-19 223.83 223.83 223.83 223.83 0.0M
2024-03-18 223.38 225.85 223.38 224.95 0.0M
2024-03-15 221.62 223.60 221.62 222.93 0.0M
2024-03-14 225.85 225.85 221.17 221.17 0.0M
2024-03-13 229.00 229.00 225.85 225.85 0.0M
2024-03-12 225.18 225.18 223.35 223.83 0.0M
2024-03-11 229.00 229.00 225.18 225.18 0.0M
2024-03-08 221.49 229.00 221.49 227.34 0.0M
2024-03-07 226.52 226.52 222.48 222.48 0.0M
2024-03-06 222.03 223.15 221.60 222.03 0.0M
2024-03-05 226.30 226.30 222.03 222.03 0.0M
2024-03-04 216.25 222.71 216.25 222.71 0.0M
2024-03-01 214.53 216.25 214.53 216.25 0.0M
2024-02-29 216.46 216.68 214.53 214.53 0.0M
2024-02-28 210.66 213.65 210.66 213.65 0.0M
2024-02-27 211.73 218.61 210.66 210.66 0.0M
2024-02-26 214.96 214.96 211.34 211.73 0.0M
2024-02-23 218.39 218.39 214.74 214.96 0.0M
2024-02-22 217.75 217.97 213.45 214.10 0.0M
2024-02-21 217.50 217.50 213.23 214.96 0.0M
2024-02-20 213.93 214.74 213.13 213.23 0.0M
2024-02-19 216.69 216.69 212.58 212.58 0.0M
2024-02-16 216.89 217.11 216.89 216.89 0.0M
2024-02-15 216.62 216.62 212.37 215.70 0.0M
2024-02-14 210.34 212.37 210.32 212.37 0.0M
2024-02-09 213.02 213.02 210.23 211.09 0.0M
2024-02-08 213.45 213.45 213.45 213.45 0.0M
2024-02-07 210.07 210.07 209.49 209.49 0.0M
2024-02-06 213.31 213.31 208.06 209.70 0.0M
2024-02-05 215.39 215.39 207.65 209.15 0.0M
2024-02-02 212.81 212.81 212.16 212.59 0.0M
2024-02-01 217.11 217.11 213.45 214.74 0.0M
2024-01-31 216.08 217.91 216.06 217.11 0.0M
2024-01-30 216.07 216.07 216.07 216.07 0.0M
2024-01-25 211.73 211.73 211.73 211.73 0.0M
2024-01-24 213.49 213.49 213.45 213.45 0.0M
2024-01-23 218.07 218.38 216.64 216.64 0.0M
2024-01-22 218.18 218.18 218.08 218.08 0.0M
2024-01-19 215.44 217.00 215.17 217.00 0.0M
2024-01-18 216.56 216.56 213.67 213.67 0.0M
2024-01-17 218.98 218.98 213.99 213.99 0.0M
2024-01-15 218.83 218.99 218.83 218.99 0.0M
2024-01-12 216.91 218.83 216.91 218.83 0.0M
2024-01-11 219.35 219.35 219.35 219.35 0.0M
2024-01-10 211.09 211.09 211.09 211.09 0.0M
2024-01-09 218.40 218.40 218.40 218.40 0.0M
2024-01-08 220.12 220.76 220.12 220.76 0.0M
2024-01-04 220.77 220.77 220.77 220.77 0.0M
2024-01-02 224.50 224.50 224.50 224.50 0.0M