Dados Históricos Brookstone Dividend Stock ETF - BAMD | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.32	-4.00363967243	32.97	33.23	31.51	19309	32.35707874	SP
4	-2.3	-6.77466863034	33.95	34.96	31.51	13612	33.35445438	SP
12	-1.02	-3.12213039486	32.67	34.96	31.51	12310	33.28736018	SP
26	3.39	11.9957537155	28.26	34.96	28.26	12774	32.01168027	SP
52	4.2429	15.4810249899	27.4071	34.96	26.12	13477	29.81686585	SP
156	6.6162	26.4290679002	25.0338	34.96	24.04	19352	27.85133381	SP
260	6.6162	26.4290679002	25.0338	34.96	24.04	19352	27.85133381	SP

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734564600	31.51	-0.91	-2.81	32.38	32.38	31.51	22010
1734478200	32.42	-0.12	-0.37	32.33	32.54	32.32	30501
1734391800	32.54	-0.31	-0.94	33.229999	33.229999	32.52	17847
1734132600	32.85	-0.03	-0.09	32.8801	32.8801	32.7601	7691
1734046200	32.8801	-0.06	-0.17	32.939999	32.96	32.8801	18433
1733959800	32.9351	-0.24	-0.74	33.24	33.24	32.93	11482
1733873400	33.18	-0.24	-0.72	33.09	33.38	33.09	19428
1733787000	33.42	-0.12	-0.34	33.61	33.6289	33.42	16685
1733527800	33.5351	-0.21	-0.64	33.75	33.8299	33.4886	10083
1733441400	33.75	0.1	0.28	33.6543	33.85	33.6543	12584
1733355000	33.6543	-0.29	-0.85	33.86	33.86	33.61	8864
1733268600	33.943	-0.22	-0.64	34.2	34.2	33.943	14017
1733182200	34.1629	-0.35	-1.01	34.47	34.47	34.075	6018
1732917840	34.5115	-0.24	-0.69	34.96	34.96	34.44	2625
1732750200	34.75	-0.1	-0.29	34.87	34.9	34.75	7535
1732663800	34.85	0.06	0.17	34.72	34.875	34.72	10056
1732577400	34.79	0.23	0.67	34.5597	34.89	34.5597	18829
1732318200	34.5597	0.27	0.78	34.2922	34.56	34.2922	10851
1732231800	34.2922	0.39	1.14	33.95	34.325	33.95	12901
1732145400	33.9062	0.07	0.20	34.25	34.25	33.79	15679
1732059000	33.8395	-0.05	-0.14	33.64	33.85	33.64	13303
1731972600	33.887	0.27	0.79	33.62	33.92	33.62	12072
1731713400	33.62	0.2	0.60	33.420299	33.635	33.420299	15545
1731627000	33.420299	-0.15	-0.45	33.479999	33.6	33.420299	13151
1731540600	33.57	-0.04	-0.12	34.13	34.13	33.46	17385
1731454200	33.61	-0.31	-0.91	33.92	33.92	33.5	22560
1731367800	33.92	0.12	0.36	33.855	34.1201	33.855	12266
1731108600	33.8	0.17	0.51	33.86	33.86	33.65	13999
1731022200	33.6285	-0.12	-0.36	33.79	33.79	33.6285	11061
1730935800	33.75	0.58	1.75	33.63	33.81	33.63	27276
1730849400	33.17	0.34	1.05	32.77	33.17	32.77	8192
1730763000	32.8252	-0.04	-0.14	33.28	33.28	32.780099	9784
1730500200	32.869999	-0.36	-1.08	33.78	33.78	32.869999	10020
1730413800	33.2288	0.35	1.06	33.47	33.47	33.09	10395
1730327400	32.88	0.23	0.70	32.6	32.9	32.6	8362
1730241000	32.6528	-0.45	-1.35	33.299999	33.299999	32.6528	6631
1730154600	33.1	0.3	0.90	33.299999	33.299999	33.02	7462
1729895400	32.805	-0.39	-1.18	33.1957	33.1957	32.805	10923
1729809000	33.1957	-0.03	-0.08	33.28	33.28	33.119999	19535
1729722600	33.2214	0.12	0.37	33.1	33.2214	33.06	6787
1729636200	33.1	0.01	0.03	33.4	33.4	32.95	15384
1729549800	33.09	-0.34	-1.02	33.43	33.43	33.075	9588
1729290600	33.43	0.08	0.24	33.62	33.62	33.22	18465
1729204200	33.35	-0.11	-0.33	33.82	33.82	33.32	10248
1729117800	33.46	0.43	1.30	33.15	33.5	33.15	13582
1729031400	33.03	0.11	0.33	32.92	33.11	32.92	4510
1728945000	32.92	0.23	0.70	32.6909	32.939999	32.65	3606
1728685800	32.6909	0.35	1.08	32.3408	32.6909	32.3408	14604
1728599400	32.3408	-0.15	-0.46	32.49	32.49	32.28	5514
1728513000	32.49	0.09	0.29	32.79	32.79	32.369999	12048
1728426600	32.397199	-0.03	-0.08	32.61	32.61	32.32	3971
1728340200	32.423699	-0.34	-1.03	33.06	33.06	32.4	4690
1728081000	32.759999	0.14	0.43	33.04	33.04	32.549999	6943
1727994600	32.619999	-0.12	-0.37	32.674999	32.674999	32.58	3622
1727908200	32.74	-0.2	-0.60	32.75	32.75	32.689999	7237
1727821800	32.9376	-0.04	-0.13	32.979999	32.979999	32.89	44951
1727735400	32.979999	0.12	0.37	32.805	32.979999	32.805	4784
1727476200	32.86	0.12	0.37	32.74	32.9	32.74	6859
1727389800	32.74	0.1	0.31	32.67	32.759999	32.67	4396
1727303400	32.64	-0.14	-0.43	32.88	32.88	32.61	8667
1727217000	32.78	0.04	0.12	32.7	32.89	32.65	8609
1727130600	32.74	0.16	0.49	32.64	32.74	32.64	10095
1726871400	32.58	0	0.00	32.35	32.58	32.35	5610
1726785000	32.58	-0.05	-0.15	32.82	32.82	32.54	18108

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Brookstone Dividend Stock ETF (BAMD)

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

Brookstone Dividend Stock ETF (BAMD) Histórico

Brookstone Dividend Stock ETF (BAMD)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo