Dados Históricos abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF - BCD | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.41	1.21987503719	33.61	34.06	33.46	29162	33.64370333	SP
4	1.32	4.03669724771	32.7	34.06	32.2648	58077	32.8924205	SP
12	1.69	5.22734302505	32.33	34.06	30.481	51698	32.31190568	SP
26	2.84	9.10840282232	31.18	34.06	30.47	60514	32.13645165	SP
52	4.04	13.4756504336	29.98	34.1899	29.82	56844	32.03272146	SP
156	-0.32	-0.931857891672	34.34	42.61	29.71	69052	34.49008418	SP
260	10.96	47.5281873374	23.06	42.61	18.71	48236	33.97532841	SP

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739575800	33.67	-0.04	-0.12	33.9	33.92	33.6301	22159
1739489400	33.71	0.17	0.52	33.49	33.71	33.49	48308
1739403000	33.536	-0.06	-0.19	33.46	33.58	33.46	27611
1739316600	33.6	0.04	0.12	33.61	33.69	33.565	18570
1739230200	33.56	0.39	1.18	33.36	33.61	33.36	23466
1738971000	33.1689	-0.04	-0.11	33.32	33.36	33.14	22852
1738884600	33.2065	0.12	0.37	33.11	33.21	32.97	27168
1738798200	33.085	0.01	0.02	33.03	33.13	33	38902
1738711800	33.08	0.23	0.70	32.71	33.134999	32.71	42290
1738625400	32.85	0.26	0.80	32.79	32.99	32.729999	120928
1738366200	32.59	-0.16	-0.49	32.6	32.71	32.53	50047
1738279800	32.75	0.04	0.12	32.77	32.8539	32.664099	26908
1738193400	32.71	0.23	0.71	32.56	32.77	32.56	28302
1738107000	32.479999	0.01	0.03	32.43	32.507399	32.3767	14911
1738020600	32.47	-0.35	-1.07	32.53	32.573099	32.2648	224927
1737761400	32.82	-0.09	-0.27	32.869999	32.88	32.77	57884
1737675000	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1737588600	32.909999	0.06	0.18	32.81	32.93	32.7823	194172
1737502200	32.85	0.17	0.52	32.7	32.85	32.67	55974
1737156600	32.6806	-0.16	-0.49	32.659999	32.82	32.619999	21972
1737070200	32.8422	0	0.01	32.79	32.8739	32.6681	79148
1736983800	32.84	0.34	1.05	32.7	32.939999	32.659999	232892
1736897400	32.5001	0.03	0.08	32.369999	32.525	32.369999	18058
1736811000	32.4743	0.05	0.17	32.45	32.549999	32.381	57133
1736551800	32.42	0.79	2.50	32.36	32.439999	32.18	40499
1736379000	31.63	0.02	0.06	31.68	31.72	31.5301	30401
1736292600	31.61	0.13	0.41	31.59	31.65	31.55	47906
1736206200	31.48	0.23	0.74	31.45	31.61	31.42	32916
1735947000	31.25	-0.35	-1.11	31.46	31.46	31.23	27546
1735860600	31.6	0.27	0.86	31.56	31.7	31.5	110729
1735687800	31.33	0.05	0.16	31.21	31.335	31.1954	18062
1735601400	31.28	0.21	0.68	31.46	31.4774	31.2	33812
1735342200	31.07	0	0.00	31.06	31.1767	31.01	31442
1735255800	31.0696	0.02	0.08	31.07	31.1299	31.04	13231
1735077840	31.0459	0.12	0.37	30.98	31.069	30.98	23149
1734996600	30.93	0.05	0.16	30.84	30.93	30.74	47765
1734737400	30.88	0.3	1.00	30.61	30.92	30.61	178816
1734651000	30.5753	-1.09	-3.46	30.7	30.7602	30.481	58334
1734564600	31.67	-0.41	-1.28	32	32.09	31.67	26177
1734478200	32.08	-0.09	-0.28	31.96	32.09	31.84	52928
1734391800	32.17	-0.13	-0.40	32.32	32.345	32.17	37790
1734132600	32.299999	-0.18	-0.55	32.34	32.396299	32.299999	131618
1734046200	32.479999	-0.19	-0.58	32.5	32.549999	32.3739	71981
1733959800	32.67	0.16	0.48	32.58	32.7477	32.549999	23148
1733873400	32.514699	0.18	0.57	32.4	32.56	32.4	40271
1733787000	32.33	0.26	0.81	32.42	32.5189	32.33	28571
1733527800	32.07	-0.09	-0.28	32.04	32.17	32.009999	27373
1733441400	32.159999	0.06	0.19	32.18	32.189999	32.04	16522
1733355000	32.1	-0.02	-0.05	32.15	32.2	32.03	32306
1733268600	32.115	0.21	0.64	32.14	32.1999	32.043999	16956
1733182200	31.91	-0.33	-1.02	32.02	32.049999	31.89	38947
1732917840	32.24	0.09	0.30	32.25	32.34	32.2273	16757
1732750200	32.145	-0.13	-0.39	32.17	32.2919	32.0818	16285
1732663800	32.27	0.09	0.28	32.33	32.345	32.15	13196
1732577400	32.18	-0.29	-0.89	32.299999	32.375	32.1059	31869
1732318200	32.47	0.14	0.43	32.25	32.4899	32.21	68860
1732231800	32.33	0.05	0.15	32.409999	32.409999	32.272	24362
1732145400	32.28	0.12	0.37	32.259999	32.333799	32.189999	24514
1732059000	32.159999	0.1	0.31	32.14	32.1965	32.09	180981
1731972600	32.06	0.55	1.75	31.63	32.07	31.63	55572

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

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

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD) Histórico

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios