Dados Históricos FNM Group - FNM | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.02	4.81927710843	0.415	0.443	0.412	205642	0.42239478	DE
4	0.013	3.08056872038	0.422	0.443	0.405	116385	0.42019077	DE
12	-0.009	-2.02702702703	0.444	0.445	0.405	115054	0.4254334	DE
26	-0.101	-18.8432835821	0.536	0.55	0.405	161065	0.46182416	DE
52	0.009	2.11267605634	0.426	0.552	0.405	219584	0.46254838	DE
156	-0.213	-32.8703703704	0.648	0.65	0.395	213744	0.47167886	DE
260	-0.163	-27.2575250836	0.598	0.86	0.3425	297131	0.55589159	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1731948900	0.427	0.002	0.47	0.428	0.429	0.419	274057
1731689700	0.425	0.012	2.91	0.42	0.43	0.42	438291
1731603300	0.413	-0.003	-0.72	0.42	0.42	0.412	59045
1731516900	0.416	0.001	0.24	0.417	0.42	0.413	49882
1731430500	0.415	-0.003	-0.72	0.415	0.42	0.414	206935
1731344100	0.418	0.004	0.97	0.42	0.42	0.415	84390
1731084900	0.414	-0.005	-1.19	0.413	0.418	0.4109999	45836
1730998500	0.419	0.006	1.45	0.42	0.42	0.414	37895
1730912100	0.413	-0.001	-0.24	0.415	0.42	0.413	83605
1730825700	0.414	-0.008	-1.90	0.418	0.423	0.405	175735
1730739300	0.422	0.003	0.72	0.419	0.422	0.418	119380
1730480100	0.419	0.003	0.72	0.419	0.42	0.419	46916
1730393700	0.416	-0.003	-0.72	0.419	0.42	0.416	72160
1730307300	0.419	0.001	0.24	0.421	0.421	0.417	54245
1730220900	0.418	-0.001	-0.24	0.421	0.422	0.417	92240
1730134500	0.419	-0.001	-0.24	0.421	0.421	0.417	115102
1729871700	0.42	-0.004	-0.94	0.421	0.421	0.419	127999
1729785300	0.424	0.002	0.47	0.423	0.424	0.42	32860
1729698900	0.422	0	0.00	0.421	0.423	0.419	129926
1729612500	0.422	0	0.00	0.422	0.423	0.42	81197
1729526100	0.422	0.001	0.24	0.421	0.424	0.42	249442
1729266900	0.421	0.001	0.24	0.42	0.424	0.419	200411
1729180500	0.42	-0.004	-0.94	0.425	0.429	0.42	353028
1729094100	0.424	-0.001	-0.24	0.425	0.43	0.424	166189
1729007700	0.425	0.002	0.47	0.419	0.425	0.419	90286
1728921300	0.423	0.003	0.71	0.422	0.424	0.418	33589
1728662100	0.42	-0.003	-0.71	0.423	0.424	0.417	45522
1728575700	0.423	-0.001	-0.24	0.425	0.425	0.417	94357
1728489300	0.424	-0.001	-0.24	0.422	0.425	0.42	171968
1728402900	0.425	-0.002	-0.47	0.421	0.426	0.421	58159
1728316500	0.427	-0.001	-0.23	0.427	0.427	0.425	75562
1728057300	0.428	0.003	0.71	0.423	0.428	0.421	153551
1727970900	0.425	-0.003	-0.70	0.43	0.43	0.423	234285
1727884500	0.428	-0.003	-0.70	0.432	0.432	0.425	227289
1727798100	0.431	-0.005	-1.15	0.436	0.436	0.428	108243
1727711700	0.436	0.002	0.46	0.432	0.437	0.429	89295
1727452500	0.434	0	0.00	0.432	0.439	0.432	79598
1727366100	0.434	0.006	1.40	0.426	0.44	0.425	210035
1727279700	0.428	-0.001	-0.23	0.426	0.432	0.426	59328
1727193300	0.429	0.001	0.23	0.43	0.431	0.428	37814
1727106900	0.428	-0.001	-0.23	0.434	0.434	0.423	177357
1726847700	0.429	-0.003	-0.69	0.429	0.434	0.429	34086
1726761300	0.432	0	0.00	0.432	0.432	0.428	50259
1726674900	0.432	0	0.00	0.431	0.432	0.427	84845
1726588500	0.432	0.006	1.41	0.425	0.432	0.425	65101
1726502100	0.426	-0.001	-0.23	0.426	0.426	0.426	27152
1726242900	0.427	0.002	0.47	0.429	0.429	0.425	122627
1726156500	0.425	-0.003	-0.70	0.431	0.434	0.425	202255
1726070100	0.428	-0.005	-1.15	0.433	0.434	0.426	75353
1725983700	0.433	0.002	0.46	0.432	0.434	0.428	39483
1725897300	0.431	0.006	1.41	0.429	0.431	0.426	67912
1725638100	0.425	-0.015	-3.41	0.433	0.434	0.421	255924
1725551700	0.44	0.001	0.23	0.434	0.441	0.434	47846
1725465300	0.439	0.004	0.92	0.435	0.439	0.432	128117
1725378900	0.435	-0.009	-2.03	0.442	0.442	0.435	78648
1725292500	0.444	0.003	0.68	0.44	0.445	0.437	94678
1725033300	0.441	0.006	1.38	0.439	0.442	0.435	114503
1724946900	0.435	-0.001	-0.23	0.435	0.441	0.435	87942
1724860500	0.436	-0.007	-1.58	0.438	0.438	0.436	20205
1724774100	0.443	-0.001	-0.23	0.444	0.445	0.439	63318
1724687700	0.444	0.003	0.68	0.442	0.446	0.438	106275
1724428500	0.441	0.007	1.61	0.43	0.441	0.43	71107
1724342100	0.434	-0.002	-0.46	0.434	0.439	0.434	124136
1724255700	0.436	0.002	0.46	0.435	0.44	0.43	168977
1724169300	0.434	0.005	1.17	0.424	0.436	0.424	123548
1724082900	0.429	0.007	1.66	0.428	0.429	0.421	89936

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

FNM Group (FNM)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

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

FNM Group (FNM) Histórico

FNM Group (FNM)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo