Início
Investir
ETFs
EUA
AMEX
VanEck Ethereum ETF (ETHV)
VanEck Ethereum ETF (ETHV) Histórico

VanEck Ethereum ETF (ETHV)

49,11

4,50

( 10,09% )

Atualizado: 15:08:07

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	10.09	25.8585340851	39.02	49.11	38.59	151290	43.4018804	SP
4	12.88	35.5506486337	36.23	49.11	32.2132	67833	40.68504301	SP
12	22.5	84.5546786922	26.61	49.11	25.39	66296	35.56692063	SP
26	0.18	0.367872470877	48.93	51.7	21.29	93023	33.1696288	SP
52	-2.55	-4.93612078978	51.66	60.29	21.29	109577	39.51611312	SP
156	-2.55	-4.93612078978	51.66	60.29	21.29	109577	39.51611312	SP
260	-2.55	-4.93612078978	51.66	60.29	21.29	109577	39.51611312	SP

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752618600	44.61	0.64	1.46	44.47	45.41	43.5	147281
1752532200	43.97	-0.2	-0.45	44.68	45	43.75	130320
1752273000	44.17	2.85	6.90	43.94	44.17	43.13	293093
1752186600	41.32	0.73	1.80	40.91	41.64	40.55	61949
1752100200	40.59	2.31	6.03	39.02	40.92	38.59	123807
1752013800	38.28	1	2.68	37.82	38.51	37.5707	24856
1751927400	37.28	-0.46	-1.22	37.44	37.5445	36.9	31551
1751576640	37.74	-0.44	-1.15	38	38.61	37.65	39705
1751495400	38.18	3.01	8.56	35.88	38.21	35.88	65948
1751409000	35.17	-1.75	-4.74	35.81	35.95	35.17	54602
1751322600	36.92	1.54	4.35	36.22	36.92	35.72	35950
1751063400	35.38	-0.32	-0.90	35.54	35.875	35.05	22022
1750977000	35.7	0.08	0.22	35.71	35.845	35.4	23529
1750890600	35.62	-0.08	-0.22	35.8	35.8	35.19	13390
1750804200	35.7	1.78	5.25	35.4	36.3592	35.3501	40282
1750717800	33.92	-1.43	-4.05	32.979999	34.02	32.2132	61042
1750458600	35.35	-1.15	-3.15	37.46	37.46	34.71	32541
1750285800	36.5	-0.55	-1.48	36.23	37.1605	36.23	19118
1750199400	37.05	-1.97	-5.05	37.5	37.61	36	42545
1750113000	39.02	2	5.40	38.31	39.15	38.26	30660
1749853800	37.02	-2.44	-6.18	37.28	37.765	36.75	41226
1749767400	39.46	-1.8	-4.36	40.16	40.5651	39.44	26236
1749681000	41.26	0.55	1.35	41.31	42.1999	40.94	49625
1749594600	40.71	2.89	7.64	40.38	41.09	39.61	61406
1749508200	37.82	1.44	3.96	37.21	37.9394	36.9	34604
1749249000	36.38	-0.64	-1.73	36.44	37.052	36.38	29032
1749162600	37.02	-1.47	-3.82	38.53	38.53	36.77	72149
1749076200	38.49	-0.03	-0.08	38.31	39.13	38.04	9907
1748989800	38.52	1.42	3.83	38.47	38.86	38.24	27730
1748903400	37.1	-0.62	-1.64	36.62	37.4327	36.62	32465
1748644200	37.72	-1.14	-2.93	38.03	38.35	37.22	53837
1748557800	38.86	0.46	1.20	39.39	39.4	38.51	42324
1748471400	38.4	-1.03	-2.61	39.25	39.34	38.3571	36935
1748385000	39.43	1.9	5.05	39.12	39.69	38.72	91814
1748039400	37.535	-1.07	-2.76	37.52	37.98	37.34	58842
1747953000	38.6	1.74	4.72	38.84	39.26	38.505	98996
1747866600	36.86	0.22	0.60	37.04	38.31	35.98	76882
1747780200	36.64	-0.24	-0.65	36.36	36.78	35.8255	32931
1747693800	36.88	-1.12	-2.95	35.25	37.25	35.14	62118
1747434600	38	0.91	2.45	38.13	38.24	37.79	26553
1747348200	37.09	-1.05	-2.75	37.52	38.06	36.31	40550
1747261800	38.14	-1.33	-3.37	38.3	38.4	37.4	57276
1747175400	39.47	3.4	9.43	37.25	40.07	37.05	95295
1747089000	36.07	1.86	5.44	37.5	37.7	35.6	83940
1746829800	34.21	3.14	10.11	34.35	34.96	33.35	123625
1746743400	31.07	4.78	18.18	28.86	31.23	28.79	181069
1746657000	26.29	0.18	0.69	26.74	26.88	26.2	47189
1746570600	26.11	-0.85	-3.15	25.78	26.28	25.67	65172
1746484200	26.96	0	0.00	26.42	26.96	26.28	45520
1746225000	26.96	-0.06	-0.20	26.92	27.37	26.81	52575
1746138600	27.015	0.88	3.35	27.13	27.46	26.76	82458
1746052200	26.14	-0.58	-2.17	25.96	26.22	25.39	104391
1745965800	26.72	0.38	1.44	26.55	26.82	26.5	47655
1745879400	26.34	-0.1	-0.38	26.37	26.41	25.58	117345
1745620200	26.44	0.58	2.24	25.92	26.78	25.8	145682
1745533800	25.86	-0.36	-1.37	25.75	26.04	25.58	93086
1745447400	26.22	1.28	5.13	26.61	26.64	25.84	136222
1745361000	24.94	1.91	8.29	23.91	25.32	23.855	191094
1745274600	23.03	-0.14	-0.58	23.85	24.01	22.96	45976
1744929000	23.165	-0.07	-0.28	23.35	23.65	22.89	107831
1744842600	23.23	-0.29	-1.23	23.06	23.59	22.52	167638