Amcor PLC DRC (A1CR34)

A1CR34
🏛️ Brasilien →
43.04
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 43.03 43.04 43.03 43.04 0.0M
2025-09-25 42.88 42.88 42.88 42.88 0.0M
2025-09-24 42.75 43.08 42.75 42.80 0.0M
2025-09-23 43.80 43.80 42.80 42.80 0.0M
2025-09-22 44.61 44.61 43.96 44.52 0.0M
2025-09-19 44.89 44.89 44.16 44.16 0.0M
2025-09-15 44.53 44.53 43.72 43.72 0.0M
2025-09-12 44.50 44.52 44.50 44.52 0.0M
2025-09-11 44.96 44.96 44.96 44.96 0.0M
2025-09-10 44.33 44.48 44.26 44.26 0.0M
2025-09-09 44.88 44.88 44.41 44.41 0.0M
2025-09-08 44.84 44.84 44.45 44.45 0.0M
2025-09-05 44.80 45.02 44.55 44.70 0.0M
2025-09-04 46.53 46.53 45.97 45.97 0.0M
2025-09-03 50.03 50.03 45.11 45.11 0.0M
2025-09-02 45.83 45.83 45.51 45.75 0.0M
2025-08-27 46.00 46.02 45.80 45.83 0.0M
2025-08-26 46.24 46.24 46.00 46.20 0.0M
2025-08-25 46.50 46.50 45.99 46.24 0.0M
2025-08-21 46.64 46.64 46.64 46.64 0.0M
2025-08-20 47.06 47.06 46.90 46.90 0.0M
2025-08-19 46.64 46.64 46.64 46.64 0.0M
2025-08-18 47.00 47.00 46.24 46.25 0.0M
2025-08-15 47.40 47.40 46.82 47.35 0.0M
2025-08-14 50.53 50.53 48.00 48.00 0.0M
2025-08-13 53.25 53.26 53.25 53.26 0.0M
2025-07-31 53.13 53.13 52.34 52.34 0.0M
2025-07-28 53.75 53.75 53.75 53.75 0.0M
2025-07-25 53.22 53.77 53.22 53.77 0.0M
2025-07-23 54.30 54.30 54.30 54.30 0.0M
2025-07-22 53.89 53.89 53.15 53.15 0.0M
2025-07-14 53.90 53.90 53.89 53.89 0.0M
2025-07-10 55.17 55.17 55.17 55.17 0.0M
2025-07-08 53.09 53.15 53.09 53.15 0.0M
2025-07-07 53.08 53.08 53.08 53.08 0.0M
2025-07-04 52.54 52.54 51.56 51.56 0.0M
2025-07-03 52.15 52.16 52.15 52.16 0.0M
2025-07-01 50.50 50.51 50.50 50.51 0.0M
2025-06-26 50.50 50.50 50.50 50.50 0.0M
2025-06-25 50.81 50.81 50.36 50.36 0.0M
2025-06-24 50.80 50.80 50.80 50.80 0.0M
2025-06-23 49.77 49.77 49.54 49.54 0.0M
2025-06-20 49.55 49.55 49.55 49.55 0.0M
2025-06-16 50.78 50.78 50.41 50.41 0.0M
2025-06-10 51.00 51.01 51.00 51.01 0.0M
2025-06-09 49.54 50.95 49.54 50.95 0.0M
2025-06-06 51.06 51.31 50.55 50.55 0.0M
2025-06-05 50.54 50.61 50.53 50.61 0.0M
2025-06-02 51.84 51.84 51.83 51.83 0.0M
2025-05-28 51.70 51.85 51.70 51.84 0.0M
2025-05-27 51.70 51.70 51.70 51.70 0.0M
2025-05-26 51.24 51.24 51.24 51.24 0.0M
2025-05-23 51.65 51.65 51.04 51.16 0.0M
2025-05-22 52.50 52.50 50.50 50.70 0.0M
2025-05-21 57.85 57.85 57.30 57.30 0.0M
2025-05-20 56.61 56.61 56.58 56.58 0.0M
2025-05-19 52.30 52.66 52.02 52.36 0.0M
2025-05-16 52.30 52.30 52.30 52.30 0.0M
2025-05-15 52.29 52.29 51.64 51.64 0.0M
2025-05-12 52.70 52.72 52.70 52.72 0.0M
2025-05-08 52.30 52.30 52.30 52.30 0.0M
2025-05-07 52.77 52.77 52.77 52.77 0.0M
2025-05-06 52.77 52.77 52.77 52.77 0.0M
2025-05-02 52.16 52.17 52.16 52.17 0.0M
2025-04-29 53.25 53.39 53.24 53.39 0.0M
2025-04-23 54.65 54.65 54.65 54.65 0.0M
2025-04-17 54.95 54.95 54.55 54.55 0.0M
2025-04-15 55.92 55.92 55.92 55.92 0.0M
2025-04-14 55.45 55.46 55.45 55.46 0.0M
2025-04-11 54.30 54.30 54.30 54.30 0.0M
2025-04-10 52.75 52.75 52.75 52.75 0.0M
2025-04-09 52.06 52.50 52.06 52.50 0.0M
2025-04-07 52.54 52.77 51.90 52.67 0.0M
2025-04-02 55.46 55.92 55.46 55.92 0.0M
2025-04-01 55.46 55.46 55.46 55.46 0.0M
2025-03-27 56.16 56.17 56.16 56.17 0.0M
2025-03-26 53.32 53.32 53.32 53.32 0.0M
2025-03-24 54.41 54.41 54.41 54.41 0.0M
2025-03-21 55.38 55.38 53.14 54.30 0.0M
2025-03-20 55.38 55.38 55.38 55.38 0.0M
2025-03-18 56.28 56.28 56.28 56.28 0.0M
2025-03-17 56.01 56.01 55.94 55.94 0.0M
2025-03-14 56.97 56.97 56.97 56.97 0.0M
2025-03-13 58.14 58.14 56.40 56.40 0.0M
2025-03-12 58.14 58.14 58.14 58.14 0.0M
2025-03-11 59.16 59.16 58.32 58.32 0.0M
2025-03-10 60.00 60.00 60.00 60.00 0.0M
2025-03-07 58.85 59.48 58.85 59.48 0.0M
2025-02-26 59.73 59.73 58.66 58.66 0.0M
2025-02-25 59.22 59.56 59.22 59.56 0.0M
2025-02-24 60.74 60.74 60.74 60.74 0.0M
2025-02-20 57.74 57.74 57.74 57.74 0.0M
2025-02-19 57.71 57.71 57.20 57.20 0.0M
2025-02-14 57.28 57.63 57.28 57.63 0.0M
2025-02-12 57.54 57.54 57.54 57.54 0.0M
2025-02-10 57.78 57.78 57.78 57.78 0.0M
2025-02-07 57.31 57.31 57.30 57.30 0.0M
2025-02-06 58.00 58.64 57.89 57.89 0.0M
2025-02-03 56.73 56.73 56.42 56.42 0.0M
2025-01-31 56.40 56.40 56.40 56.40 0.0M
2025-01-29 57.99 57.99 57.48 57.48 0.0M
2025-01-22 57.68 57.68 57.64 57.64 0.0M
2025-01-17 58.57 59.07 58.57 58.57 0.0M
2025-01-16 57.60 57.60 57.60 57.60 0.0M
2025-01-13 57.19 57.19 57.16 57.16 0.0M
2025-01-10 58.04 58.04 58.04 58.04 0.0M
2025-01-09 58.93 58.93 58.93 58.93 0.0M
2025-01-08 57.96 58.20 57.95 58.20 0.0M
2025-01-07 57.96 57.96 57.96 57.96 0.0M
2025-01-06 57.82 58.08 57.82 58.08 0.0M
2025-01-03 61.92 61.92 57.38 57.82 0.0M