Dados Históricos Adams Resources and Energy Inc - AE | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.08	0.211026114482	37.91	38	37.85	31445	37.94875962	CS
4	0.73	1.95920558239	37.26	38	37.245	21374	37.73751142	CS
12	0.79	2.12365591398	37.2	38	37.03	16255	37.45023687	CS
26	11.3	42.33795429	26.69	38	22.3	13120	33.74863042	CS
52	13.15	52.9388083736	24.84	38	22.3	10313	31.12652878	CS
156	7.25	23.5849056604	30.74	61.84	22.3	13818	38.86894511	CS
260	2.6	7.34670810964	35.39	61.84	15.16	12419	34.94779782	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738798200	37.99	0	0.00	37.99	37.99	37.99	0
1738711800	37.99	0.01	0.03	37.97	37.99	37.97	6983
1738625400	37.98	0.06	0.16	37.96	38	37.96	55091
1738366200	37.92	-0.03	-0.08	37.93	37.95	37.91	35210
1738279800	37.95	0.02	0.05	37.96	37.98	37.9152	6329
1738193400	37.93	0.01	0.01	37.91	37.95	37.85	53537
1738107000	37.925	0.02	0.04	38	38	37.91	2735
1738020600	37.91	0.01	0.03	37.9	37.95	37.9	9079
1737761400	37.9	0.39	1.04	37.93	38	37.9	59572
1737675000	37.51	0	0.00	37.51	37.51	37.51	0
1737588600	37.51	0.07	0.19	37.59	37.6	37.45	9525
1737502200	37.44	0.03	0.08	37.41	37.64	37.41	20011
1737156600	37.41	-0.09	-0.24	37.4	37.7	37.4	39139
1737070200	37.5	0.14	0.37	37.32	37.5	37.32	5613
1736983800	37.36	0.06	0.16	37.4	37.51	37.3	24266
1736897400	37.3	-0.18	-0.48	37.37	37.5	37.28	7583
1736811000	37.4799	0.23	0.62	37.25	37.54	37.25	8545
1736551800	37.25	-0.19	-0.51	37.5	37.5	37.25	10800
1736379000	37.44	0.13	0.35	37.26	37.44	37.245	9264
1736292600	37.31	0.01	0.03	37.35	37.5	37.24	3936
1736206200	37.3	0.05	0.15	37.6	37.6	37.1001	16344
1735947000	37.245	-0.06	-0.15	37.34	37.8	37.2	6279
1735860600	37.3	-0.45	-1.19	37.36	37.445	37.25	14994
1735687800	37.75	0.53	1.42	37.2	37.75	37.12	18507
1735601400	37.22	-0.13	-0.35	37.35	37.48	37.03	6222
1735342200	37.35	0.04	0.11	37.4	37.48	37.34	4604
1735255800	37.31	0.01	0.03	37.4	37.4	37.31	1239
1735077840	37.3	0.05	0.13	37.25	37.35	37.25	852
1734996600	37.25	-0.05	-0.13	37.23	37.3854	37.23	2577
1734737400	37.3	0.09	0.24	37.22	37.41	37.21	6927
1734651000	37.21	-0.04	-0.11	37.35	37.35	37.21	5557
1734564600	37.25	-0.08	-0.21	37.37	37.37	37.25	10877
1734478200	37.33	0.08	0.21	37.22	37.39	37.22	4029
1734391800	37.25	0.01	0.03	37.24	37.4	37.22	13498
1734132600	37.24	0.01	0.03	37.22	38.1	37.2	8844
1734046200	37.23	-0.02	-0.05	37.23	37.44	37.23	20469
1733959800	37.25	0.05	0.13	37.27	37.32	37.21	18146
1733873400	37.2	0	0.00	37.31	37.345	37.2	57984
1733787000	37.2	0.01	0.03	37.37	37.4434	37.2	7396
1733527800	37.19	-0.08	-0.21	37.2	37.48	37.19	20245
1733441400	37.27	0.02	0.05	37.31	37.45	37.24	34654
1733355000	37.25	-0.03	-0.07	37.39	37.5	37.25	5309
1733268600	37.275	0.07	0.20	37.28	37.39	37.2	7388
1733182200	37.2	-0.02	-0.05	37.22	37.29	37.2	9144
1732917840	37.22	-0.02	-0.05	37.21	37.3	37.21	1519
1732750200	37.24	0.03	0.08	37.23	37.265	37.2	10935
1732663800	37.21	-0.19	-0.51	37.22	37.4	37.21	6698
1732577400	37.4	0.2	0.54	37.2	37.4	37.2	13438
1732318200	37.2	-0.04	-0.11	37.17	37.28	37.17	16094
1732231800	37.24	0.09	0.24	37.24	37.24	37.2	6143
1732145400	37.15	-0.05	-0.13	37.2	37.24	37.15	7802
1732059000	37.2	-0.04	-0.11	37.1	37.24	37.1	17082
1731972600	37.24	0.17	0.46	37.07	37.24	37.07	36763
1731713400	37.07	-0.01	-0.03	37.1	37.2	37.07	13463
1731627000	37.08	-0.12	-0.32	37.05	37.2	37.05	8002
1731540600	37.2	0.15	0.40	37.2	37.25	37.05	72794
1731454200	37.05	9.73	35.61	37.41	37.9	37.05	298125
1731367800	27.32	-0.98	-3.46	27.7	27.98	27.32	1933
1731108600	28.3	0.7	2.54	27.52	28.3	27.45	423
1731022200	27.6	-0.41	-1.45	28.44	28.44	27.42	1596
1730935800	28.005	0.5	1.84	27.41	28.5	27.41	5327

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Adams Resources and Energy Inc (AE)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

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

Adams Resources and Energy Inc (AE) Histórico

Adams Resources and Energy Inc (AE)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios