Alliance Data Systems Corp (A1LL34)

A1LL34
🏛️ Brasilien →
75.21
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 95.60 95.60 94.29 94.29 0.0M
2024-12-27 96.20 96.20 95.60 95.60 0.0M
2024-12-23 94.41 96.20 94.41 96.20 0.0M
2024-12-20 90.00 95.31 90.00 94.41 0.0M
2024-12-19 95.00 95.00 93.70 93.70 0.0M
2024-12-18 105.30 105.30 95.00 95.00 0.0M
2024-12-17 101.40 101.40 98.20 98.90 0.0M
2024-12-16 98.82 98.82 98.82 98.82 0.0M
2024-12-13 101.90 101.90 98.82 98.82 0.0M
2024-12-12 98.30 98.70 98.30 98.70 0.0M
2024-12-11 98.30 98.30 98.30 98.30 0.0M
2024-12-10 97.32 98.30 97.32 98.00 0.0M
2024-12-09 96.00 97.20 96.00 97.20 0.0M
2024-12-06 89.73 95.04 89.73 95.04 0.0M
2024-12-05 92.68 92.68 92.68 92.68 0.0M
2024-12-04 93.46 93.60 93.46 93.60 0.0M
2024-12-03 92.40 93.46 92.00 93.46 0.0M
2024-12-02 85.00 92.30 85.00 92.30 0.0M
2024-11-29 86.22 88.86 86.22 88.86 0.0M
2024-11-28 84.72 84.72 84.49 84.49 0.0M
2024-11-27 86.85 86.85 84.42 85.05 0.0M
2024-11-26 82.36 85.06 82.36 85.05 0.0M
2024-11-25 83.36 83.36 83.36 83.36 0.0M
2024-11-21 82.32 82.96 82.16 82.96 0.0M
2024-11-19 82.80 82.80 82.32 82.32 0.0M
2024-11-18 85.00 85.00 81.92 81.92 0.0M
2024-11-14 81.92 81.92 81.92 81.92 0.0M
2024-11-13 84.80 84.80 81.60 81.60 0.0M
2024-11-12 85.59 85.59 85.59 85.59 0.0M
2024-11-11 87.36 87.36 87.36 87.36 0.0M
2024-11-08 85.77 86.67 85.30 85.30 0.0M
2024-11-07 88.70 88.70 88.40 88.40 0.0M
2024-11-06 81.71 88.74 81.70 88.74 0.0M
2024-11-04 81.78 81.78 72.33 74.02 0.0M
2024-11-01 73.18 74.08 73.18 73.46 0.0M
2024-10-31 73.42 74.11 73.42 74.11 0.0M
2024-10-30 71.85 74.36 71.85 74.36 0.0M
2024-10-29 72.27 72.27 71.85 71.85 0.0M
2024-10-28 72.83 72.83 72.52 72.52 0.0M
2024-10-25 73.82 73.82 73.82 73.82 0.0M
2024-10-24 72.13 72.36 72.13 72.36 0.0M
2024-10-23 72.14 72.14 71.77 71.77 0.0M
2024-10-22 70.97 71.57 70.97 71.57 0.0M
2024-10-21 71.78 71.78 71.01 71.01 0.0M
2024-10-17 73.75 75.01 73.75 74.71 0.0M
2024-10-16 74.78 74.78 74.64 74.64 0.0M
2024-10-15 71.32 73.32 71.32 72.55 0.0M
2024-10-14 70.07 70.17 70.07 70.17 0.0M
2024-10-11 70.32 70.32 70.32 70.32 0.0M
2024-10-10 69.34 69.34 68.15 68.32 0.0M
2024-10-09 67.14 69.33 67.14 69.23 0.0M
2024-10-08 66.78 67.52 66.78 67.52 0.0M
2024-10-07 65.57 66.05 65.57 66.05 0.0M
2024-10-04 64.84 65.54 64.84 65.54 0.0M
2024-10-03 63.14 63.50 63.14 63.50 0.0M
2024-10-02 63.14 63.14 63.14 63.14 0.0M
2024-10-01 63.92 63.92 63.80 63.80 0.0M
2024-09-30 64.34 64.34 63.92 63.92 0.0M
2024-09-27 62.34 64.34 62.34 63.50 0.0M
2024-09-26 64.34 64.34 62.84 63.62 0.0M
2024-09-25 64.34 64.34 63.32 63.74 0.0M
2024-09-24 70.31 70.31 64.10 64.34 0.0M
2024-09-23 72.41 72.41 70.62 70.62 0.0M
2024-09-20 71.37 72.37 71.37 72.27 0.0M
2024-09-19 81.79 81.79 71.22 71.36 0.0M
2024-09-18 71.52 71.70 71.52 71.70 0.0M
2024-09-17 71.24 71.24 70.82 70.99 0.0M
2024-09-16 67.76 68.22 67.17 67.59 0.0M
2024-09-13 67.77 68.15 67.77 68.15 0.0M
2024-09-12 67.77 68.53 67.38 68.53 0.0M
2024-09-11 67.78 67.78 65.04 65.92 0.0M
2024-09-10 67.53 67.92 67.53 67.78 0.0M
2024-09-09 77.41 77.41 73.82 75.25 0.0M
2024-09-06 79.40 79.40 77.41 77.41 0.0M
2024-09-05 79.00 79.00 78.84 78.92 0.0M
2024-09-04 82.51 82.51 80.28 80.28 0.0M
2024-09-03 81.24 81.24 81.19 81.19 0.0M
2024-09-02 78.66 82.29 78.66 82.29 0.0M
2024-08-30 82.79 82.99 81.72 82.19 0.0M
2024-08-29 81.56 81.80 81.56 81.80 0.0M
2024-08-28 77.57 79.64 77.57 79.40 0.0M
2024-08-27 73.90 78.12 73.90 78.12 0.0M
2024-08-26 77.66 77.66 77.17 77.56 0.0M
2024-08-23 77.11 77.21 77.11 77.21 0.0M
2024-08-22 75.06 76.81 75.06 76.03 0.0M
2024-08-21 75.76 75.76 74.37 74.37 0.0M
2024-08-20 75.76 75.76 75.76 75.76 0.0M
2024-08-19 74.61 74.61 74.15 74.22 0.0M
2024-08-16 73.82 74.46 73.82 74.46 0.0M
2024-08-15 73.25 73.62 73.25 73.62 0.0M
2024-08-14 70.22 70.87 70.22 70.87 0.0M
2024-08-13 69.20 69.20 69.19 69.20 0.0M
2024-08-12 69.83 69.83 68.59 68.80 0.0M
2024-08-09 66.04 69.83 66.04 69.83 0.0M
2024-08-08 66.02 66.02 65.24 65.70 0.0M
2024-08-07 63.06 63.64 62.40 62.76 0.0M
2024-08-06 63.14 63.66 62.99 62.99 0.0M
2024-08-05 64.63 64.63 61.75 63.75 0.0M
2024-08-02 66.97 66.97 65.62 65.62 0.0M
2024-08-01 75.17 75.17 72.05 72.05 0.0M
2024-07-31 76.84 77.56 76.66 77.21 0.0M
2024-07-30 75.80 76.44 75.80 76.35 0.0M
2024-07-29 78.27 78.59 74.69 74.69 0.0M
2024-07-26 76.35 77.49 76.21 76.63 0.0M
2024-07-25 72.58 73.22 72.58 73.22 0.0M
2024-07-24 70.58 70.58 70.58 70.58 0.0M
2024-07-23 72.01 72.32 72.01 72.32 0.0M
2024-07-22 70.46 70.46 68.35 69.72 0.0M
2024-07-19 70.65 70.65 70.46 70.46 0.0M
2024-07-18 70.79 71.96 70.79 71.01 0.0M
2024-07-17 70.50 70.65 70.28 70.65 0.0M
2024-07-16 65.15 69.18 65.15 69.18 0.0M
2024-07-15 65.72 66.46 65.72 66.04 0.0M
2024-07-12 65.13 65.36 65.09 65.09 0.0M
2024-07-11 63.30 63.30 62.34 62.34 0.0M
2024-07-10 60.61 60.61 60.43 60.43 0.0M
2024-07-09 60.25 61.93 60.25 61.87 0.0M
2024-07-08 63.54 63.54 60.69 61.39 0.0M
2024-07-05 61.35 61.35 61.35 61.35 0.0M
2024-07-04 62.81 62.90 62.81 62.90 0.0M
2024-07-02 64.73 65.50 64.01 64.34 0.0M
2024-07-01 63.16 63.48 62.64 63.48 0.0M
2024-06-28 61.98 62.22 61.75 62.22 0.0M
2024-06-27 59.36 59.36 59.24 59.24 0.0M
2024-06-26 59.14 59.14 58.71 58.71 0.0M
2024-06-25 61.98 61.98 59.18 59.18 0.0M
2024-06-24 59.81 59.86 59.57 59.57 0.0M
2024-06-21 60.14 60.14 59.51 60.04 0.0M
2024-06-20 55.30 59.66 55.30 59.63 0.0M
2024-06-18 54.47 56.08 54.47 55.30 0.0M
2024-06-17 52.82 54.29 52.82 54.29 0.0M
2024-06-14 52.95 53.39 52.82 52.82 0.0M
2024-06-12 54.49 54.49 54.34 54.34 0.0M
2024-06-11 53.34 53.34 52.70 52.70 0.0M
2024-06-10 54.06 54.54 53.99 53.99 0.0M
2024-06-07 53.84 54.04 53.84 54.04 0.0M
2024-06-06 54.63 54.63 53.64 53.64 0.0M
2024-06-05 54.69 54.69 54.69 54.69 0.0M
2024-06-04 53.84 54.34 53.39 53.69 0.0M
2024-05-31 52.85 52.85 52.85 52.85 0.0M
2024-05-29 53.63 53.63 51.46 52.55 0.0M
2024-05-28 53.39 53.63 53.39 53.63 0.0M
2024-05-27 54.52 54.65 54.52 54.65 0.0M
2024-05-25 53.50 53.50 53.50 53.50 0.0M
2024-05-24 53.84 53.84 53.20 53.20 0.0M
2024-05-23 52.61 53.15 52.61 53.15 0.0M
2024-05-22 53.94 53.94 53.89 53.94 0.0M
2024-05-21 53.00 53.29 52.45 53.29 0.0M
2024-05-20 53.54 53.54 53.00 53.00 0.0M
2024-05-17 52.20 52.20 51.13 52.00 0.0M
2024-05-16 53.44 53.44 53.29 53.29 0.0M
2024-05-15 54.39 54.39 53.69 53.69 0.0M
2024-05-14 60.75 60.75 53.20 53.20 0.0M
2024-05-13 52.80 52.86 52.80 52.85 0.0M
2024-05-10 51.50 51.70 51.41 51.41 0.0M
2024-05-09 50.10 51.01 50.10 50.97 0.0M
2024-05-08 50.36 50.46 50.36 50.38 0.0M
2024-05-07 50.63 50.63 50.51 50.51 0.0M
2024-05-06 51.06 51.24 50.51 50.51 0.0M
2024-05-03 51.95 51.95 50.61 50.61 0.0M
2024-05-02 50.36 51.75 50.35 51.75 0.0M
2024-04-30 47.94 48.38 47.65 48.08 0.0M
2024-04-29 48.13 48.16 48.13 48.16 0.0M
2024-04-26 48.83 48.83 47.24 47.24 0.0M
2024-04-25 46.65 47.00 46.35 47.00 0.0M
2024-04-24 44.60 44.60 44.60 44.60 0.0M
2024-04-23 45.60 45.60 40.82 44.07 0.0M
2024-04-18 42.55 43.46 42.55 43.10 0.0M
2024-04-17 42.27 42.27 41.95 41.95 0.0M
2024-04-16 43.30 43.30 43.22 43.22 0.0M
2024-04-15 45.48 45.48 43.42 43.42 0.0M
2024-04-12 43.10 43.66 43.10 43.66 0.0M
2024-04-11 43.78 44.49 43.78 44.49 0.0M
2024-04-10 44.57 44.57 44.57 44.57 0.0M
2024-04-08 45.56 45.64 45.56 45.64 0.0M
2024-04-05 44.27 44.27 44.17 44.27 0.0M
2024-04-04 45.84 45.84 44.49 44.49 0.0M
2024-04-03 44.87 45.16 44.52 44.52 0.0M
2024-04-02 48.52 48.52 44.12 44.12 0.0M
2024-04-01 46.15 46.15 45.46 45.46 0.0M
2024-03-28 47.89 47.89 46.25 46.25 0.0M
2024-03-27 45.56 46.45 45.56 46.45 0.0M
2024-03-26 43.93 44.78 43.93 44.78 0.0M
2024-03-25 44.61 44.61 44.25 44.25 0.0M
2024-03-23 45.05 45.05 45.05 45.05 0.0M
2024-03-22 45.68 46.76 44.58 44.62 0.0M
2024-03-21 47.53 47.53 47.09 47.14 0.0M
2024-03-20 48.28 48.28 48.04 48.28 0.0M
2024-03-18 46.15 47.69 46.15 47.47 0.0M
2024-03-15 47.04 47.04 46.15 46.15 0.0M
2024-03-14 46.00 46.00 46.00 46.00 0.0M
2024-03-13 45.86 46.00 45.66 46.00 0.0M
2024-03-12 45.26 45.26 45.16 45.16 0.0M
2024-03-11 45.86 45.86 44.72 44.82 0.0M
2024-03-07 45.86 46.00 45.86 46.00 0.0M
2024-03-06 47.79 47.79 46.10 46.10 0.0M
2024-03-05 46.00 47.03 46.00 47.03 0.0M
2024-03-04 46.50 46.50 46.50 46.50 0.0M
2024-02-29 47.94 47.99 46.50 46.50 0.0M
2024-02-28 45.76 46.41 45.71 46.41 0.0M
2024-02-27 45.21 45.86 45.21 45.71 0.0M
2024-02-26 45.96 47.18 44.96 44.96 0.0M
2024-02-23 44.52 45.66 44.52 45.26 0.0M
2024-02-22 45.04 45.04 44.72 45.03 0.0M
2024-02-21 45.11 45.11 44.57 44.57 0.0M
2024-02-19 44.93 45.33 44.93 45.33 0.0M
2024-02-16 45.86 45.86 45.86 45.86 0.0M
2024-02-15 45.96 45.96 45.96 45.96 0.0M
2024-02-14 45.74 46.00 45.74 45.86 0.0M
2024-02-09 43.34 43.78 43.26 43.44 0.0M
2024-02-08 42.08 42.93 41.57 42.93 0.0M
2024-02-07 42.37 42.37 42.13 42.13 0.0M
2024-02-06 44.38 44.38 41.91 41.94 0.0M
2024-02-05 42.36 42.36 42.21 42.21 0.0M
2024-02-02 43.51 43.99 43.51 43.78 0.0M
2024-02-01 45.36 45.36 43.34 43.34 0.0M
2024-01-31 41.76 45.36 41.76 45.36 0.0M
2024-01-30 42.80 42.80 42.80 42.80 0.0M
2024-01-29 43.19 44.65 42.92 42.92 0.0M
2024-01-26 39.86 43.31 39.86 43.19 0.0M
2024-01-25 35.27 39.76 35.27 39.76 0.0M
2024-01-23 38.56 38.56 37.79 37.79 0.0M
2024-01-22 38.46 38.46 37.64 38.10 0.0M
2024-01-19 36.56 36.68 35.85 36.68 0.0M
2024-01-17 37.32 37.32 36.56 36.56 0.0M
2024-01-16 38.02 39.21 37.36 37.36 0.0M
2024-01-15 38.02 38.02 38.02 38.02 0.0M
2024-01-10 39.24 39.33 39.05 39.33 0.0M
2024-01-09 39.10 39.25 39.10 39.25 0.0M
2024-01-05 38.14 39.37 38.14 39.10 0.0M
2024-01-04 38.16 38.42 38.03 38.03 0.0M
2024-01-03 38.66 39.29 38.66 38.97 0.0M
2024-01-02 39.45 40.75 39.45 39.93 0.0M