Align Tech

A1LG34
🏛️ brazil →
166.60
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 920.00 936.51 920.00 931.60 0.0M
2021-12-29 937.48 937.48 931.04 931.04 0.0M
2021-12-28 939.00 939.00 921.63 921.63 0.0M
2021-12-27 930.00 935.58 930.00 935.55 0.0M
2021-12-23 937.30 937.30 925.47 926.38 0.0M
2021-12-22 907.20 907.20 907.20 907.20 0.0M
2021-12-21 882.00 903.55 877.16 903.55 0.0M
2021-12-20 839.55 849.99 834.33 847.38 0.0M
2021-12-17 853.92 879.75 853.92 878.05 0.0M
2021-12-16 866.88 866.88 845.38 847.63 0.0M
2021-12-15 907.44 907.44 852.26 866.88 0.0M
2021-12-13 907.00 907.44 907.00 907.44 0.0M
2021-12-10 950.34 950.34 932.00 932.00 0.0M
2021-12-09 940.23 951.39 929.07 951.39 0.0M
2021-12-08 938.12 938.12 934.00 934.00 0.0M
2021-12-06 910.79 910.79 910.79 910.79 0.0M
2021-12-03 884.66 884.66 880.00 880.00 0.0M
2021-12-02 884.08 887.52 881.50 886.66 0.0M
2021-12-01 861.00 867.74 861.00 867.74 0.0M
2021-11-30 886.43 886.44 858.85 858.85 0.0M
2021-11-29 890.00 898.91 890.00 896.23 0.0M
2021-11-26 894.77 894.77 893.62 893.62 0.0M
2021-11-25 904.32 904.97 903.95 904.10 0.0M
2021-11-23 932.00 932.00 932.00 932.00 0.0M
2021-11-22 948.48 948.48 932.00 932.00 0.0M
2021-11-19 950.95 950.95 950.95 950.95 0.0M
2021-11-18 940.50 950.95 940.50 950.95 0.0M
2021-11-17 948.01 962.35 948.01 955.70 0.0M
2021-11-16 939.30 948.00 935.02 948.00 0.0M
2021-11-12 926.28 942.08 926.28 940.23 0.0M
2021-11-11 949.83 949.83 925.00 930.05 0.0M
2021-11-10 951.57 969.76 951.57 964.14 0.0M
2021-11-09 982.31 982.31 958.32 974.16 0.0M
2021-11-08 965.20 987.05 965.20 982.30 0.0M
2021-11-05 950.00 950.00 938.60 948.10 0.0M
2021-11-04 947.50 947.51 946.58 946.58 0.0M
2021-11-03 962.35 962.35 935.75 939.55 0.0M
2021-11-01 921.00 943.36 921.00 943.36 0.0M
2021-10-29 882.47 885.90 880.90 885.90 0.0M
2021-10-28 921.51 921.80 867.72 889.56 0.0M
2021-10-27 822.53 858.22 822.53 846.60 0.0M
2021-10-26 826.56 839.68 826.56 828.20 0.0M
2021-10-25 825.85 827.51 817.56 820.87 0.0M
2021-10-22 850.00 852.55 827.05 832.15 0.0M
2021-10-21 868.00 868.00 850.50 851.00 0.0M
2021-10-20 830.83 844.11 829.17 839.13 0.0M
2021-10-19 835.00 835.00 830.66 833.12 0.0M
2021-10-18 809.00 820.80 809.00 820.00 0.0M
2021-10-15 816.66 816.66 798.68 801.14 0.0M
2021-10-14 819.99 826.56 807.00 826.56 0.0M
2021-10-13 851.22 851.22 799.75 821.00 0.0M
2021-10-08 890.00 894.53 890.00 890.89 0.0M
2021-10-07 919.37 923.49 907.80 907.80 0.0M
2021-10-06 891.00 893.56 891.00 893.56 0.0M
2021-10-05 872.61 894.36 872.61 885.66 0.0M
2021-10-04 878.43 878.43 866.86 871.31 0.0M
2021-09-30 926.38 926.38 926.38 926.38 0.0M
2021-09-29 920.91 923.67 910.79 913.56 0.0M
2021-09-28 921.20 927.78 918.38 922.14 0.0M
2021-09-27 930.77 950.60 930.77 944.78 0.0M
2021-09-24 966.72 970.55 960.00 970.55 0.0M
2021-09-23 962.00 970.89 962.00 968.05 0.0M
2021-09-22 938.50 956.04 938.50 952.32 0.0M
2021-09-21 949.00 955.03 933.50 933.50 0.0M
2021-09-20 942.40 950.95 934.80 940.50 0.0M
2021-09-17 966.00 966.00 947.00 948.00 0.0M
2021-09-16 940.23 964.41 940.23 961.62 0.0M
2021-09-15 922.56 937.44 922.56 934.65 0.0M
2021-09-14 949.53 949.53 928.50 932.79 0.0M
2021-09-13 918.15 931.00 918.15 931.00 0.0M
2021-09-10 950.34 955.00 918.15 918.15 0.0M
2021-09-09 965.14 967.50 950.61 950.61 0.0M
2021-09-08 951.00 970.92 951.00 970.92 0.0M
2021-09-06 943.32 945.10 943.32 945.10 0.0M
2021-09-03 935.30 940.94 934.34 938.12 0.0M
2021-09-02 939.50 948.60 938.37 948.60 0.0M
2021-09-01 939.49 939.49 939.49 939.49 0.0M
2021-08-31 918.15 925.00 918.15 925.00 0.0M
2021-08-26 916.98 917.91 916.98 917.91 0.0M
2021-08-25 935.00 938.12 935.00 938.12 0.0M
2021-08-20 920.92 920.92 920.92 920.92 0.0M
2021-08-19 912.50 917.28 912.50 917.28 0.0M
2021-08-18 911.70 911.70 911.70 911.70 0.0M
2021-08-13 906.20 908.04 904.36 908.04 0.0M
2021-08-12 926.10 926.10 926.10 926.10 0.0M
2021-08-06 903.44 908.04 903.44 908.04 0.0M
2021-08-05 903.44 913.56 903.44 913.56 0.0M
2021-08-04 912.73 920.01 912.73 920.01 0.0M
2021-08-03 912.73 912.73 912.73 912.73 0.0M
2021-08-02 909.88 909.88 900.90 906.36 0.0M
2021-07-30 892.00 909.88 892.00 909.88 0.0M
2021-07-29 828.00 866.40 828.00 866.40 0.0M
2021-07-26 833.32 833.32 821.00 823.36 0.0M
2021-07-22 814.40 814.40 814.40 814.40 0.0M
2021-07-20 790.92 810.42 785.00 810.42 0.0M
2021-07-19 783.68 784.47 783.68 784.47 0.0M
2021-07-14 820.87 820.87 820.87 820.87 0.0M
2021-07-13 834.98 834.98 834.98 834.98 0.0M
2021-07-12 830.00 835.58 830.00 835.58 0.0M
2021-07-07 804.22 804.22 804.22 804.22 0.0M
2021-07-06 785.60 788.80 772.80 788.80 0.0M
2021-07-05 785.65 785.65 785.65 785.65 0.0M
2021-07-02 781.00 791.58 781.00 791.58 0.0M
2021-07-01 774.44 781.28 774.44 781.28 0.0M
2021-06-30 769.88 769.88 769.88 769.88 0.0M
2021-06-29 759.22 759.22 759.22 759.22 0.0M
2021-06-24 767.00 767.00 767.00 767.00 0.0M
2021-06-23 753.01 753.01 753.01 753.01 0.0M
2021-06-22 746.14 750.75 746.14 750.75 0.0M
2021-06-21 773.85 773.85 773.85 773.85 0.0M
2021-06-17 770.10 770.10 770.10 770.10 0.0M
2021-06-14 779.22 779.22 779.22 779.22 0.0M
2021-06-10 779.22 779.22 779.22 779.22 0.0M
2021-06-08 741.00 741.00 741.00 741.00 0.0M
2021-06-07 731.86 731.86 731.86 731.86 0.0M
2021-05-27 782.89 790.79 782.89 790.79 0.0M
2021-05-26 794.00 794.00 794.00 794.00 0.0M
2021-05-24 801.18 807.38 801.18 807.38 0.0M
2021-05-21 794.82 794.82 794.82 794.82 0.0M
2021-05-20 774.80 774.80 774.80 774.80 0.0M
2021-05-19 759.75 759.75 759.75 759.75 0.0M
2021-05-18 754.80 754.80 754.80 754.80 0.0M
2021-05-14 746.90 754.60 746.90 754.60 0.0M
2021-05-13 733.60 743.40 733.60 743.40 0.0M
2021-05-11 744.10 744.10 744.10 744.10 0.0M
2021-05-10 750.00 750.00 731.50 731.50 0.0M
2021-05-06 754.38 754.38 754.38 754.38 0.0M
2021-05-04 769.30 769.30 769.30 769.30 0.0M
2021-05-03 840.00 840.00 815.50 815.55 0.0M
2021-04-29 860.00 860.00 860.00 860.00 0.0M
2021-04-26 845.00 845.00 845.00 845.00 0.0M
2021-04-23 851.82 851.82 851.82 851.82 0.0M
2021-04-22 846.00 846.00 846.00 846.00 0.0M
2021-04-15 848.00 848.00 846.00 846.00 0.0M
2021-04-12 841.86 851.20 835.00 851.20 0.0M
2021-04-09 834.00 835.00 834.00 835.00 0.0M
2021-04-08 803.60 803.60 803.60 803.60 0.0M
2021-04-06 779.00 779.80 779.00 779.80 0.0M
2021-04-05 781.90 781.90 781.90 781.90 0.0M
2021-04-01 781.50 781.50 781.50 781.50 0.0M
2021-03-31 768.50 768.50 768.50 768.50 0.0M
2021-03-30 760.20 760.20 760.20 760.20 0.0M
2021-03-26 753.90 753.90 753.90 753.90 0.0M
2021-03-25 710.00 725.00 710.00 725.00 0.0M
2021-03-24 710.00 717.50 710.00 717.50 0.0M
2021-03-23 720.00 720.00 720.00 720.00 0.0M
2021-03-22 742.50 742.50 736.80 736.80 0.0M
2021-03-19 724.58 724.58 724.21 724.21 0.0M
2021-03-18 730.84 730.84 725.00 725.00 0.0M
2021-03-17 753.00 755.30 747.00 755.30 0.0M
2021-03-15 784.00 784.00 784.00 784.00 0.0M
2021-03-12 744.80 746.20 744.80 746.20 0.0M
2021-03-11 741.30 741.30 741.30 741.30 0.0M
2021-03-10 741.00 741.00 725.00 725.00 0.0M
2021-03-09 761.60 761.60 751.10 751.10 0.0M
2021-03-08 765.00 765.00 718.00 718.00 0.0M
2021-03-04 755.00 755.00 742.69 743.40 0.0M
2021-03-03 780.00 790.00 769.30 769.30 0.0M
2021-03-01 800.80 800.80 791.20 795.20 0.0M
2021-02-26 790.00 802.20 790.00 802.20 0.0M
2021-02-25 770.00 770.00 765.00 765.00 0.0M
2021-02-24 767.00 779.80 750.00 778.40 0.0M
2021-02-23 762.80 779.10 755.00 779.10 0.0M
2021-02-17 816.00 845.00 816.00 845.00 0.0M
2021-02-11 812.00 812.00 812.00 812.00 0.0M
2021-02-10 827.09 827.09 811.90 811.90 0.0M
2021-02-08 835.80 835.80 805.00 805.00 0.0M
2021-02-05 829.00 830.00 829.00 830.00 0.0M
2021-02-04 822.99 850.20 817.00 841.50 0.0M
2021-02-03 744.90 744.90 730.30 730.30 0.0M
2021-02-02 751.80 762.90 751.80 762.90 0.0M
2021-02-01 730.10 742.10 730.10 742.10 0.0M
2021-01-28 730.10 730.10 730.10 730.10 0.0M
2021-01-26 725.00 725.00 720.00 720.00 0.0M
2021-01-22 734.00 734.00 734.00 734.00 0.0M
2021-01-20 755.60 755.60 755.60 755.60 0.0M
2021-01-19 740.30 740.30 740.30 740.30 0.0M
2021-01-14 722.81 722.81 722.81 722.81 0.0M
2021-01-13 735.20 735.20 735.20 735.20 0.0M
2021-01-11 765.21 765.21 764.70 764.70 0.0M
2021-01-08 766.00 766.00 763.60 763.60 0.0M
2021-01-06 720.70 720.70 719.87 719.87 0.0M
2021-01-05 692.09 710.80 692.09 710.80 0.0M
2021-01-04 689.40 700.50 685.73 700.50 0.0M