Dados Históricos Core Energy Minerals Ltd - CR3 | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.0005	2.38095238095	0.021	0.027	0.019	959776	0.0218632	DE
4	-0.0025	-10.4166666667	0.024	0.027	0.017	495520	0.02125894	DE
12	-0.0165	-43.4210526316	0.038	0.038	0.017	335297	0.02226331	DE
26	-0.0165	-43.4210526316	0.038	0.038	0.017	335297	0.02226331	DE
52	-0.0165	-43.4210526316	0.038	0.038	0.017	335297	0.02226331	DE
156	-0.0165	-43.4210526316	0.038	0.038	0.017	335297	0.02226331	DE
260	-0.0165	-43.4210526316	0.038	0.038	0.017	335297	0.02226331	DE

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738646100	0.023	0	0.00	0.023	0.023	0.023	884516
1738559700	0.023	-0.003	-11.54	0.027	0.027	0.023	1965774
1738300500	0.026	0.002	8.33	0.025	0.027	0.025	526443
1738214100	0.024	0.004	20.00	0.022	0.025	0.022	382733
1738127700	0.02	0.001	5.26	0.019	0.02	0.019	278290
1738041300	0.019	-0.002	-9.52	0.021	0.021	0.019	1645641
1737695700	0.021	0	0.00	0.021	0.021	0.021	0
1737609300	0.021	0	0.00	0.021	0.021	0.021	0
1737522900	0.021	0.003	16.67	0.019	0.022	0.019	437450
1737436500	0.018	0	0.00	0.017	0.018	0.017	184733
1737350100	0.018	0	0.00	0.018	0.018	0.018	273
1737090900	0.018	-0.002	-10.00	0.02	0.02	0.018	741658
1737004500	0.02	-0.001	-4.76	0.022	0.022	0.02	366794
1736918100	0.021	0	0.00	0.022	0.023	0.021	357500
1736831700	0.021	0	0.00	0.021	0.022	0.021	177241
1736745300	0.021	0	0.00	0.021	0.021	0.021	0
1736486100	0.021	-0.002	-8.70	0.021	0.021	0.021	15000
1736399700	0.023	-0.002	-8.00	0.025	0.025	0.023	242027
1736313300	0.025	0	0.00	0.024	0.025	0.024	111250
1736226900	0.025	0	0.00	0.025	0.025	0.025	0
1736140500	0.025	0.002	8.70	0.024	0.025	0.024	42813
1735881300	0.023	0	0.00	0.023	0.023	0.023	50001
1735794900	0.023	-0.002	-8.00	0.025	0.025	0.023	70125
1735622100	0.025	0	0.00	0.025	0.025	0.025	0
1735535700	0.025	0.001	4.17	0.024	0.026	0.024	303491
1735276500	0.024	-0.001	-4.00	0.024	0.024	0.024	171184
1735014060	0.025	0	0.00	0.025	0.025	0.025	101798
1734930900	0.025	-0.004	-13.79	0.025	0.028	0.025	255508
1734671700	0.029	0	0.00	0.028	0.029	0.028	259627
1734585300	0.029	-0.001	-3.33	0.03	0.03	0.029	149865
1734498900	0.03	-0.002	-6.25	0.032	0.032	0.03	91487
1734412500	0.032	-0.004	-11.11	0.032	0.032	0.032	5000

Recursos principais