Dados Históricos Matthews Asia Dividend Active ETF - ADVE | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.5774	1.79368575396	32.1907	32.9669	32.1253	364	32.58736929	SP
4	0.4781	1.48064416228	32.29	32.9669	31.89	604	32.37164117	SP
12	-1.454	-4.24871647269	34.2221	34.2221	30.88	634	32.11049065	SP
26	-1.0424	-3.08306591148	33.8105	37.0529	30.88	517	33.39887107	SP
52	0.0352	0.107537065155	32.7329	37.0529	30.7655	316	33.22230249	SP
156	2.3481	7.71893491124	30.42	37.0529	28.5226	613	31.33591423	SP
260	2.3481	7.71893491124	30.42	37.0529	28.5226	613	31.33591423	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741390200	32.768099	0.01	0.02	32.64	32.768099	32.64	132
1741303800	32.7624	-0.2	-0.62	32.909999	32.909999	32.744999	804
1741217400	32.965899	0.66	2.03	32.59	32.9669	32.59	361
1741131000	32.308799	0.18	0.57	32.18	32.308799	32.18	131
1741044600	32.1253	-0.07	-0.20	32.47	32.47	32.1253	505
1740785400	32.1907	-0.27	-0.83	32.1907	32.1907	32.1907	19
1740699000	32.4606	-0.24	-0.75	32.659999	32.68	32.4606	3186
1740612600	32.705	0.32	0.99	32.67	32.79	32.67	897
1740526200	32.385399	0.15	0.46	32.385399	32.385399	32.385399	53
1740439800	32.237	-0.34	-1.03	32.409999	32.409999	32.237	650
1740180600	32.5736	-0.04	-0.14	32.71	32.71	32.5736	26
1740094200	32.618299	0.29	0.88	32.5783	32.618299	32.5783	254
1740007800	32.333199	-0.19	-0.60	32.33	32.333199	32.33	7
1739921400	32.527	0.01	0.04	32.59	32.59	32.525799	102
1739575800	32.5146	0.22	0.70	32.5	32.549999	32.5	975
1739489400	32.2899	0.18	0.57	31.99	32.2899	31.99	5
1739403000	32.1055	-0.07	-0.20	31.89	32.1055	31.89	12
1739316600	32.1709	-0.09	-0.27	31.97	32.1709	31.97	291
1739230200	32.2581	0.23	0.71	32.229999	32.2899	32.229999	190
1738971000	32.0306	-0.26	-0.82	32.29	32.29	32.0306	3013
1738884600	32.2939	0.21	0.65	32.2939	32.2939	32.2939	0
1738798200	32.0855	0.07	0.23	32	32.0855	32	38
1738711800	32.0123	0.22	0.68	31.805	32.0123	31.805	5076
1738625400	31.7969	-0.32	-0.99	31.63	31.7969	31.63	38
1738366200	32.1136	-0.35	-1.07	32.39	32.39	32.1136	81
1738279800	32.4621	0.47	1.46	32.4621	32.4621	32.4621	0
1738193400	31.9964	-0.07	-0.22	32.11	32.11	31.9964	123
1738107000	32.0666	0.15	0.48	32.0666	32.0666	32.0666	138
1738020600	31.913	-0.35	-1.10	31.913	31.913	31.913	78
1737761400	32.2668	0.2	0.61	32.17	32.2668	32.17	163
1737675000	32.0698	0	0.00	32.0698	32.0698	32.0698	0
1737588600	32.0698	0.01	0.03	32.1	32.1	32.0698	2
1737502200	32.0611	0.38	1.20	31.95	32.0611	31.95	42
1737156600	31.6802	0.23	0.75	31.64	31.6802	31.64	166
1737070200	31.4458	-0.06	-0.19	31.54	31.54	31.4458	102
1736983800	31.5053	0.41	1.31	31.5053	31.5053	31.5053	51
1736897400	31.0982	0.14	0.44	31.21	31.21	31.0982	297
1736811000	30.9623	-0.04	-0.14	30.88	30.9623	30.88	53
1736551800	31.0072	-0.66	-2.07	31.33	31.33	31.0072	132
1736379000	31.6639	-0.22	-0.69	31.6	31.6639	31.6	299
1736292600	31.8853	-0.25	-0.78	32.17	32.17	31.8853	289
1736206200	32.1347	-0	-0.01	32.299999	32.32	32.1347	192
1735947000	32.138199	0.17	0.53	32.03	32.159999	32.03	465
1735860600	31.9674	-0.05	-0.15	32.159999	32.159999	31.9674	691
1735687800	32.0153	-0.09	-0.27	32.06	32.06	32	758
1735601400	32.1006	-0.14	-0.43	32.119999	32.119999	32.03	1733
1735342200	32.2384	-0.09	-0.29	32.25	32.25	32.2095	574
1735255800	32.331699	-0.01	-0.04	32.35	32.35	32.331699	17
1735077840	32.3434	0.09	0.28	32.3434	32.3434	32.3434	1
1734996600	32.2523	0.24	0.74	32.009999	32.2523	32.009999	1950
1734737400	32.0139	0.06	0.20	31.8	32.17	31.8	3358
1734651000	31.9506	0.11	0.34	32.119999	32.119999	31.9506	130
1734564600	31.8427	-2.11	-6.20	32.5	32.5	31.8427	5784
1734478200	33.9486	-0.05	-0.16	33.9486	33.9486	33.9486	1
1734391800	34.0023	-0.22	-0.64	34.01	34.01	34.0023	11
1734132600	34.2221	0	0.00	34.28	34.28	34.2221	4
1734046200	34.2221	-0.33	-0.95	34.28	34.28	34.2221	21
1733959800	34.5499	0.17	0.50	34.5499	34.5499	34.5499	30
1733873400	34.3796	-0.59	-1.69	34.6	34.6	34.3796	649

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Matthews Asia Dividend Active ETF (ADVE)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Matthews Asia Dividend Active ETF (ADVE) Histórico

Matthews Asia Dividend Active ETF (ADVE)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios