AstraZeneca PLC (A1ZN34)

A1ZN34
🏛️ Brésil →
65.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 52.79 52.79 52.27 52.27 0.0M
2023-12-27 52.16 52.41 52.07 52.21 0.0M
2023-12-26 51.78 51.78 51.44 51.60 0.0M
2023-12-22 52.26 52.65 51.92 51.92 0.0M
2023-12-21 52.12 52.12 52.12 52.12 0.0M
2023-12-20 51.49 52.45 51.49 52.16 0.0M
2023-12-19 50.75 51.85 50.75 51.49 0.0M
2023-12-18 51.76 52.82 51.76 52.82 0.0M
2023-12-15 51.88 51.88 51.34 51.59 0.0M
2023-12-14 52.07 52.41 52.07 52.16 0.0M
2023-12-13 52.36 52.36 51.83 51.88 0.0M
2023-12-12 51.15 51.19 50.81 50.96 0.0M
2023-12-11 50.40 50.67 50.23 50.28 0.0M
2023-12-08 50.04 50.50 50.04 50.40 0.0M
2023-12-07 50.14 50.38 49.88 50.04 0.0M
2023-12-06 51.88 51.88 50.33 50.33 0.0M
2023-12-05 52.74 52.75 50.86 50.86 0.0M
2023-12-04 52.12 52.12 51.14 51.76 0.0M
2023-12-01 51.05 51.25 50.72 50.76 0.0M
2023-11-30 51.05 51.05 51.05 51.05 0.0M
2023-11-29 50.57 50.57 50.23 50.48 0.0M
2023-11-28 51.09 51.09 49.41 49.65 0.0M
2023-11-27 50.41 50.41 49.94 50.09 0.0M
2023-11-24 50.41 50.86 50.41 50.67 0.0M
2023-11-23 50.41 50.41 50.41 50.41 0.0M
2023-11-22 50.20 50.41 49.76 50.41 0.0M
2023-11-21 50.09 50.57 50.09 50.57 0.0M
2023-11-20 51.15 51.15 49.94 49.94 0.0M
2023-11-17 50.33 50.57 50.33 50.44 0.0M
2023-11-16 49.59 50.48 49.32 49.83 0.0M
2023-11-14 50.00 50.52 49.65 50.48 0.0M
2023-11-13 50.28 50.48 50.00 50.00 0.0M
2023-11-10 49.52 49.52 49.19 49.41 0.0M
2023-11-09 51.31 51.31 50.80 50.80 0.0M
2023-11-08 51.15 51.15 49.85 50.06 0.0M
2023-11-07 50.48 50.48 49.80 50.11 0.0M
2023-11-06 50.57 50.57 50.48 50.48 0.0M
2023-11-03 50.94 50.94 50.38 50.38 0.0M
2023-11-01 51.25 51.31 51.05 51.31 0.0M
2023-10-31 50.91 50.94 50.91 50.94 0.0M
2023-10-30 50.48 50.86 50.48 50.85 0.0M
2023-10-27 49.70 49.99 49.52 49.99 0.0M
2023-10-24 51.34 51.68 51.34 51.68 0.0M
2023-10-23 51.83 51.83 50.62 51.04 0.0M
2023-10-20 52.55 52.55 51.78 51.83 0.0M
2023-10-19 52.77 52.77 52.55 52.55 0.0M
2023-10-18 54.37 54.37 53.08 53.27 0.0M
2023-10-17 55.38 56.36 52.06 56.29 0.0M
2023-10-16 54.76 54.91 54.72 54.91 0.0M
2023-10-13 55.13 55.13 54.81 55.05 0.0M
2023-10-10 55.56 55.56 55.38 55.38 0.0M
2023-10-09 55.56 55.56 55.56 55.56 0.0M
2023-10-06 56.01 56.01 56.01 56.01 0.0M
2023-10-05 55.37 55.37 55.37 55.37 0.0M
2023-10-03 54.23 54.95 54.23 54.95 0.0M
2023-10-02 54.26 54.32 54.23 54.23 0.0M
2023-09-29 55.30 55.30 54.66 54.95 0.0M
2023-09-28 54.67 54.89 54.66 54.66 0.0M
2023-09-27 54.84 55.30 54.84 54.88 0.0M
2023-09-26 54.84 54.84 54.84 54.84 0.0M
2023-09-25 54.05 55.24 54.05 54.84 0.0M
2023-09-22 54.09 54.09 54.00 54.05 0.0M
2023-09-21 53.35 53.35 53.35 53.35 0.0M
2023-09-20 52.95 53.38 52.94 53.30 0.0M
2023-09-19 51.78 52.35 51.78 52.35 0.0M
2023-09-18 52.12 52.72 52.12 52.29 0.0M
2023-09-15 53.68 53.97 53.55 53.55 0.0M
2023-09-14 52.81 53.34 52.81 53.34 0.0M
2023-09-13 53.32 53.32 52.70 52.81 0.0M
2023-09-12 53.52 53.61 53.52 53.61 0.0M
2023-09-11 54.51 54.51 52.75 52.98 0.0M
2023-09-08 54.74 54.74 54.51 54.51 0.0M
2023-09-06 53.80 53.81 53.39 53.70 0.0M
2023-09-05 54.38 54.38 54.03 54.03 0.0M
2023-09-04 53.39 53.39 53.39 53.39 0.0M
2023-09-02 56.39 56.39 56.39 56.39 0.0M
2023-09-01 54.06 54.42 53.95 54.42 0.0M
2023-08-31 54.30 54.66 54.08 54.08 0.0M
2023-08-30 53.93 54.17 53.93 54.17 0.0M
2023-08-29 53.59 54.25 53.59 53.93 0.0M
2023-08-28 53.53 54.08 53.53 53.59 0.0M
2023-08-25 53.53 53.53 53.37 53.53 0.0M
2023-08-24 53.53 53.53 53.53 53.53 0.0M
2023-08-23 53.08 54.16 52.97 54.02 0.0M
2023-08-22 54.60 54.60 54.60 54.60 0.0M
2023-08-21 54.57 54.57 54.57 54.57 0.0M
2023-08-18 54.60 54.80 54.54 54.57 0.0M
2023-08-17 55.68 55.68 55.50 55.50 0.0M
2023-08-16 55.58 56.00 55.57 55.79 0.0M
2023-08-15 56.03 56.03 55.51 55.70 0.0M
2023-08-14 55.49 56.33 55.49 56.33 0.0M
2023-08-11 55.06 55.49 55.06 55.49 0.0M
2023-08-10 53.24 54.61 53.24 54.26 0.0M
2023-08-09 56.32 56.56 53.20 53.21 0.0M
2023-08-08 55.19 55.19 54.95 54.95 0.0M
2023-08-07 54.63 54.80 54.63 54.80 0.0M
2023-08-04 53.82 54.08 53.80 54.08 0.0M
2023-08-03 54.02 54.35 54.02 54.24 0.0M
2023-08-02 51.76 54.28 51.76 54.28 0.0M
2023-08-01 54.47 54.72 54.46 54.56 0.0M
2023-07-31 53.21 54.43 53.21 54.25 0.0M
2023-07-28 53.68 54.09 53.62 53.85 0.0M
2023-07-27 51.75 51.75 51.61 51.70 0.0M
2023-07-26 51.65 52.54 51.65 52.54 0.0M
2023-07-25 52.23 52.46 52.13 52.37 0.0M
2023-07-24 52.55 52.55 52.05 52.23 0.0M
2023-07-21 52.51 52.95 52.51 52.95 0.0M
2023-07-20 52.15 52.75 51.88 52.75 0.0M
2023-07-19 51.58 52.24 51.57 51.57 0.0M
2023-07-18 51.49 51.49 51.24 51.24 0.0M
2023-07-17 51.73 51.73 51.29 51.49 0.0M
2023-07-14 52.41 52.72 51.82 51.82 0.0M
2023-07-13 51.14 51.94 51.14 51.46 0.0M
2023-07-12 50.27 51.14 50.26 51.14 0.0M
2023-07-11 50.44 50.75 50.27 50.27 0.0M
2023-07-10 50.63 50.88 50.63 50.88 0.0M
2023-07-07 51.20 51.20 50.26 50.63 0.0M
2023-07-06 53.00 53.00 51.04 51.46 0.0M
2023-07-05 50.81 52.39 50.81 52.01 0.0M
2023-07-04 50.44 50.78 49.56 50.76 0.0M
2023-07-03 53.69 54.77 50.22 50.44 0.0M
2023-06-30 54.97 55.18 54.74 54.81 0.0M
2023-06-29 54.69 55.06 54.69 54.97 0.0M
2023-06-28 54.89 55.06 54.89 55.06 0.0M
2023-06-27 54.55 54.81 54.46 54.81 0.0M
2023-06-26 55.02 55.02 54.55 54.62 0.0M
2023-06-23 55.57 56.13 55.02 55.02 0.0M
2023-06-22 55.84 56.25 55.63 56.18 0.0M
2023-06-21 57.81 57.81 55.97 55.98 0.0M
2023-06-20 56.97 57.02 56.67 56.67 0.0M
2023-06-19 57.05 57.77 56.97 56.97 0.0M
2023-06-16 58.21 58.21 58.21 58.21 0.0M
2023-06-15 56.32 57.23 56.32 57.23 0.0M
2023-06-14 56.82 56.82 56.32 56.32 0.0M
2023-06-13 57.38 57.60 57.37 57.60 0.0M
2023-06-12 57.52 57.52 57.37 57.38 0.0M
2023-06-09 57.53 57.59 57.52 57.52 0.0M
2023-06-07 57.81 58.09 57.37 57.52 0.0M
2023-06-06 57.52 57.99 57.52 57.81 0.0M
2023-06-05 57.06 57.71 57.06 57.52 0.0M
2023-06-02 57.66 57.72 57.66 57.72 0.0M
2023-06-01 58.21 58.42 58.21 58.40 0.0M
2023-05-31 59.26 59.31 59.26 59.31 0.0M
2023-05-30 57.52 58.95 57.47 57.47 0.0M
2023-05-29 57.18 57.65 57.18 57.45 0.0M
2023-05-26 57.74 57.74 57.65 57.65 0.0M
2023-05-25 57.55 57.74 57.44 57.74 0.0M
2023-05-24 58.17 58.17 57.54 57.54 0.0M
2023-05-23 58.95 59.03 58.68 58.68 0.0M
2023-05-22 59.13 59.53 58.82 58.87 0.0M
2023-05-19 59.43 59.43 59.43 59.43 0.0M
2023-05-18 58.68 58.68 58.68 58.68 0.0M
2023-05-17 58.86 58.86 58.68 58.68 0.0M
2023-05-16 59.24 59.43 59.24 59.43 0.0M
2023-05-15 58.67 58.67 58.57 58.57 0.0M
2023-05-12 59.14 59.14 58.61 59.01 0.0M
2023-05-11 59.02 59.14 59.02 59.14 0.0M
2023-05-10 58.95 59.22 58.95 59.22 0.0M
2023-05-09 59.81 60.09 59.44 60.09 0.0M
2023-05-08 59.66 60.56 59.66 60.56 0.0M
2023-05-06 62.24 62.24 62.24 62.24 0.0M
2023-05-05 59.30 59.66 59.30 59.66 0.0M
2023-05-04 59.68 59.68 59.22 59.22 0.0M
2023-05-03 59.75 59.91 59.62 59.62 0.0M
2023-05-02 58.49 59.43 58.49 59.12 0.0M
2023-04-28 58.05 58.76 57.86 58.49 0.0M
2023-04-27 59.29 59.29 58.32 58.76 0.0M
2023-04-26 61.76 61.76 59.30 59.52 0.0M
2023-04-25 60.89 61.77 60.89 61.14 0.0M
2023-04-24 61.03 61.34 60.89 60.89 0.0M
2023-04-20 60.24 60.25 60.19 60.25 0.0M
2023-04-19 60.24 60.24 60.24 60.24 0.0M
2023-04-18 59.43 60.57 59.43 59.76 0.0M
2023-04-17 58.05 58.16 57.87 57.87 0.0M
2023-04-14 58.74 58.74 58.05 58.05 0.0M
2023-04-13 58.33 58.75 58.33 58.75 0.0M
2023-04-12 58.08 58.36 58.08 58.15 0.0M
2023-04-11 58.32 58.32 57.76 57.76 0.0M
2023-04-10 58.39 58.39 58.13 58.13 0.0M
2023-04-06 58.38 58.75 58.38 58.75 0.0M
2023-04-05 58.10 58.38 58.10 58.38 0.0M
2023-04-04 56.91 56.99 56.91 56.99 0.0M
2023-04-03 56.29 56.52 56.17 56.52 0.0M
2023-03-31 55.98 56.65 55.98 56.29 0.0M
2023-03-30 56.53 56.72 55.98 55.98 0.0M
2023-03-29 56.54 56.54 56.14 56.14 0.0M
2023-03-28 56.59 56.59 56.54 56.54 0.0M
2023-03-27 56.87 57.75 56.87 57.40 0.0M
2023-03-24 56.69 57.75 56.69 56.87 0.0M
2023-03-23 56.53 56.98 56.53 56.69 0.0M
2023-03-22 55.90 56.55 55.75 55.75 0.0M
2023-03-21 55.76 55.90 55.76 55.90 0.0M
2023-03-20 55.21 55.76 54.87 55.76 0.0M
2023-03-17 55.25 55.32 55.14 55.21 0.0M
2023-03-16 54.42 55.22 54.42 55.12 0.0M
2023-03-15 54.32 54.42 54.32 54.42 0.0M
2023-03-14 54.18 54.36 54.18 54.32 0.0M
2023-03-13 54.64 54.86 54.54 54.54 0.0M
2023-03-10 53.12 53.37 53.12 53.37 0.0M
2023-03-09 52.83 53.25 52.72 52.72 0.0M
2023-03-08 52.69 52.81 52.47 52.47 0.0M
2023-03-07 54.16 54.16 53.05 53.25 0.0M
2023-03-06 54.05 54.05 53.29 53.29 0.0M
2023-03-03 54.05 54.22 54.05 54.22 0.0M
2023-03-02 53.77 54.25 53.77 54.25 0.0M
2023-03-01 54.28 54.46 53.75 53.77 0.0M
2023-02-28 53.84 54.98 53.84 54.45 0.0M
2023-02-27 55.54 55.54 47.95 47.95 0.0M
2023-02-24 55.10 55.28 54.98 55.12 0.0M
2023-02-23 48.06 55.10 48.06 55.10 0.0M
2023-02-22 56.17 56.17 55.69 55.87 0.0M
2023-02-16 55.95 56.54 55.95 56.17 0.0M
2023-02-15 56.48 57.22 56.48 57.19 0.0M
2023-02-14 56.72 57.68 56.72 56.72 0.0M
2023-02-13 56.04 56.72 55.79 56.72 0.0M
2023-02-10 56.66 56.84 56.66 56.83 0.0M
2023-02-09 53.30 56.63 53.30 56.09 0.0M
2023-02-08 48.63 53.28 48.63 52.65 0.0M
2023-02-07 51.89 52.44 51.75 52.44 0.0M
2023-02-06 51.56 52.27 51.56 51.89 0.0M
2023-02-03 49.80 51.56 48.67 51.46 0.0M
2023-02-02 49.73 50.13 49.08 49.80 0.0M
2023-02-01 52.28 52.28 50.21 50.70 0.0M
2023-01-31 52.14 52.30 52.14 52.29 0.0M
2023-01-30 52.26 53.11 52.26 53.02 0.0M
2023-01-27 52.26 52.26 52.26 52.26 0.0M
2023-01-26 53.79 53.79 52.37 52.37 0.0M
2023-01-25 53.24 53.59 53.13 53.29 0.0M
2023-01-24 55.61 55.61 54.06 54.30 0.0M
2023-01-23 57.06 57.32 56.78 56.78 0.0M
2023-01-20 58.48 58.48 57.32 57.32 0.0M
2023-01-19 59.03 59.03 58.26 58.26 0.0M
2023-01-18 57.73 58.32 57.73 58.22 0.0M
2023-01-17 58.00 58.56 57.73 57.73 0.0M
2023-01-16 57.53 58.60 57.53 57.99 0.0M
2023-01-13 57.08 58.33 57.08 58.33 0.0M
2023-01-12 57.98 57.98 56.77 57.08 0.0M
2023-01-11 59.22 59.22 58.38 58.38 0.0M
2023-01-10 60.02 60.07 59.88 60.07 0.0M
2023-01-09 59.33 59.97 59.33 59.96 0.0M
2023-01-06 59.41 59.63 59.33 59.33 0.0M
2023-01-05 59.83 60.20 59.70 59.70 0.0M
2023-01-04 61.07 61.50 60.31 60.31 0.0M
2023-01-03 57.39 60.50 57.39 60.50 0.0M
2023-01-02 57.53 57.53 57.39 57.39 0.0M