Dados Históricos SECOS Group Limited - SES | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.002	-5	0.04	0.04	0.038	191688	0.038	DE
4	-0.001	-2.5641025641	0.039	0.045	0.031	159743	0.03738194	DE
12	0.017	80.9523809524	0.021	0.045	0.017	219399	0.02624478	DE
26	0.003	8.57142857143	0.035	0.045	0.017	186087	0.02636886	DE
52	-0.01	-20.8333333333	0.048	0.049	0.017	149184	0.03031387	DE
156	-0.257	-87.1186440678	0.295	0.31	0.017	200464	0.1123975	DE
260	-0.059	-60.824742268	0.097	0.39	0.017	398859	0.17347208	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732511700	0.038	0	0.00	0.038	0.038	0.038	0
1732252500	0.038	0	0.00	0.038	0.038	0.038	0
1732166100	0.038	0	0.00	0.038	0.038	0.038	0
1732079700	0.038	0	0.00	0.038	0.038	0.038	0
1731993300	0.038	-0.002	-5.00	0.04	0.04	0.038	191688
1731906900	0.04	-0.001	-2.44	0.041	0.041	0.04	192331
1731647700	0.041	-0.002	-4.65	0.0429999	0.045	0.041	207678
1731561300	0.0429999	0.0029999	7.50	0.042	0.0429999	0.041	84510
1731474900	0.04	0	0.00	0.04	0.04	0.04	15912
1731388500	0.04	-0.002	-4.76	0.0429999	0.0429999	0.04	32822
1731302100	0.042	0.002	5.00	0.039	0.042	0.038	51789
1731042900	0.04	0.003	8.11	0.04	0.04	0.036	324413
1730956500	0.037	0.005	15.63	0.032	0.039	0.032	548116
1730870100	0.032	0	0.00	0.031	0.032	0.031	240576
1730783700	0.032	-0.003	-8.57	0.032	0.032	0.032	52635
1730697300	0.035	0.002	6.06	0.034	0.035	0.034	42804
1730438100	0.033	-0.003	-8.33	0.036	0.036	0.033	128789
1730351700	0.036	0	0.00	0.035	0.036	0.035	26175
1730265300	0.036	0	0.00	0.038	0.038	0.036	200634
1730178900	0.036	-0.002	-5.26	0.039	0.039	0.035	215015
1730092500	0.038	0.006	18.75	0.036	0.038	0.036	234467
1729833300	0.032	0.004	14.29	0.03	0.035	0.03	713423
1729746900	0.028	0.002	7.69	0.026	0.03	0.026	772268
1729660500	0.026	0	0.00	0.026	0.026	0.026	37813
1729574100	0.026	0.001	4.00	0.025	0.026	0.022	665154
1729487700	0.025	-0.001	-3.85	0.027	0.027	0.025	48991
1729228500	0.026	0.002	8.33	0.025	0.026	0.025	236479
1729142100	0.024	0.001	4.35	0.024	0.024	0.024	51877
1729055700	0.023	0.003	15.00	0.024	0.024	0.022	99304
1728969300	0.02	-0.003	-13.04	0.023	0.023	0.02	123501
1728882900	0.023	0	0.00	0.023	0.023	0.023	62551
1728623700	0.023	0	0.00	0.021	0.024	0.021	327366
1728537300	0.023	0	0.00	0.023	0.023	0.023	0
1728450900	0.023	0	0.00	0.023	0.023	0.023	0
1728364500	0.023	0	0.00	0.022	0.023	0.022	29190
1728278100	0.023	-0.001	-4.17	0.022	0.023	0.022	43264
1728022500	0.024	0	0.00	0.024	0.024	0.024	0
1727936100	0.024	0.001	4.35	0.021	0.024	0.021	432607
1727849700	0.023	0.003	15.00	0.023	0.023	0.023	86228
1727763300	0.02	0.002	11.11	0.018	0.022	0.018	801980
1727676900	0.018	0	0.00	0.018	0.018	0.018	108691
1727417700	0.018	-0.001	-5.26	0.019	0.019	0.018	111815
1727331300	0.019	0.001	5.56	0.018	0.019	0.018	250857
1727244900	0.018	0	0.00	0.018	0.018	0.018	19599
1727158500	0.018	-0.001	-5.26	0.018	0.018	0.018	3500
1727072100	0.019	0.001	5.56	0.018	0.019	0.018	18761
1726812900	0.018	0	0.00	0.018	0.018	0.018	0
1726726500	0.018	-0.001	-5.26	0.018	0.018	0.018	57892
1726640100	0.019	0	0.00	0.019	0.019	0.019	41416
1726553700	0.019	-0.001	-5.00	0.019	0.019	0.019	45515
1726467300	0.02	0.003	17.65	0.017	0.02	0.017	227260
1726208100	0.017	-0.001	-5.56	0.018	0.018	0.017	76297
1726121700	0.018	-0.002	-10.00	0.018	0.018	0.018	25485
1726035300	0.02	0	0.00	0.02	0.02	0.02	0
1725948900	0.02	0.002	11.11	0.018	0.02	0.018	846725
1725862500	0.018	-0.002	-10.00	0.018	0.019	0.018	1087567
1725603300	0.02	-0.001	-4.76	0.02	0.02	0.02	3150
1725516900	0.021	0.003	16.67	0.019	0.021	0.019	216764
1725430500	0.018	-0.002	-10.00	0.02	0.02	0.018	38213
1725344100	0.02	-0.003	-13.04	0.021	0.021	0.019	687479
1725257700	0.023	0	0.00	0.023	0.023	0.023	44874
1724998500	0.023	0.0005	2.22	0.0225	0.023	0.02	689699
1724912100	0.0225	-0.0005	-2.17	0.022	0.0225	0.022	51262
1724825700	0.023	0.001	4.55	0.022	0.023	0.022	116699
1724739300	0.022	0.002	10.00	0.02	0.022	0.018	361098
1724652900	0.02	-0.001	-4.76	0.02	0.021	0.02	111882
1724393700	0.021	-0.001	-4.55	0.02	0.021	0.02	177619

	Cotações em Tempo Real	Book de Ofertas
Bovespa (B3)
BM&F
Precious Metal

	Cotações em Tempo Real	Book de Ofertas
Bovespa (B3)
BM&F
Precious Metal

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SECOS Group Limited (SES)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

BLACK FRIDAY

Economize até 60%* para TRADER BRASIL

1 ano 40%, 2 anos 50% e *3 anos 60%

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SECOS Group Limited (SES) Histórico

SECOS Group Limited (SES)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

BLACK FRIDAY

Economize até 60%* para TRADER BRASIL

1 ano 40%, 2 anos 50% e *3 anos 60%