Dados Históricos First Trust Health Care AlphaDEX Fund - BFXH39 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.26	0.602409638554	43.16	43.42	43.16	145	43.30004587	DR
4	-0.09	-0.20684900023	43.51	43.57	42.58	156	42.90128332	DR
12	2.05	4.95528160503	41.37	45.03	41.2	222	43.00999216	DR
26	2.87	7.07768187423	40.55	45.03	39.44	440	41.29457533	DR
52	2.87	7.07768187423	40.55	45.03	39.44	440	41.29457533	DR
156	4.04	10.2590147283	39.38	45.03	30.19	386	40.55503822	DR
260	-0.73	-1.65345413364	44.15	46.14	30.19	362	40.57551425	DR

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737494940	43.42	0	0.00	43.42	43.42	43.42	0
1737408540	43.42	0	0.00	43.42	43.42	43.42	0
1737149340	43.42	0	0.00	43.42	43.42	43.42	0
1737062940	43.42	0.03	0.07	43.42	43.42	43.42	111
1736976540	43.39	0.23	0.53	43.39	43.39	43.39	140
1736890140	43.16	-0.3	-0.69	43.16	43.16	43.16	185
1736803740	43.46	0.21	0.49	43.46	43.46	43.46	48
1736544540	43.25	-0.32	-0.73	43.25	43.25	43.25	50
1736458140	43.57	0	0.00	43.57	43.57	43.57	0
1736371740	43.57	0.3	0.69	43.57	43.57	43.57	1
1736285400	43.27	0.08	0.19	43.27	43.27	43.27	30
1736198940	43.19	-0.07	-0.16	43.19	43.19	43.19	185
1735939740	43.26	0.68	1.60	43.26	43.26	43.26	79
1735853400	42.58	-0.49	-1.14	42.58	42.58	42.58	1087
1735594200	43.07	-0.48	-1.10	43.07	43.07	43.07	67
1735334940	43.55	0.04	0.09	43.55	43.55	43.55	4
1735248540	43.51	0.26	0.60	43.51	43.51	43.51	39
1734989340	43.25	0.83	1.96	43.25	43.25	43.25	448
1734730200	42.42	-0.13	-0.31	42.42	42.42	42.42	183
1734643800	42.55	-1.05	-2.41	42.55	42.55	42.55	920
1734557400	43.6	0.45	1.04	43.6	43.6	43.6	467
1734470940	43.15	-0.18	-0.42	43.15	43.15	43.15	385
1734384540	43.33	0.53	1.24	43.33	43.33	43.33	178
1734125340	42.8	-0.29	-0.67	42.8	42.8	42.8	87
1734039000	43.09	-0.24	-0.55	43.09	43.09	43.09	106
1733952540	43.33	-0.69	-1.57	43.33	43.33	43.33	207
1733866140	44.02	-0.36	-0.81	44.02	44.02	44.02	402
1733779740	44.38	0.35	0.79	44.38	44.38	44.38	401
1733520600	44.03	0	0.00	44.03	44.03	44.03	0
1733434200	44.03	-0.64	-1.43	44.03	44.03	44.03	76
1733347800	44.67	0	0.00	44.67	44.67	44.67	76
1733261340	44.67	-0.36	-0.80	44.67	44.67	44.67	60
1733174940	45.03	0.14	0.31	45.03	45.03	45.03	207
1732915740	44.89	1.15	2.63	44.89	44.89	44.89	607
1732829400	43.74	0	0.00	43.74	43.74	43.74	0
1732743000	43.74	0.64	1.48	43.74	43.74	43.74	380
1732656600	43.1	0.37	0.87	43.1	43.1	43.1	11
1732570140	42.73	0.44	1.04	42.73	42.73	42.73	17
1732310940	42.29	0.2	0.48	42.29	42.29	42.29	43
1732224600	42.09	0.89	2.16	42.09	42.09	42.09	479
1732051800	41.2	-0.89	-2.11	41.2	41.2	41.2	548
1731965400	42.09	0	0.00	42.09	42.09	42.09	0
1731619800	42.09	-0.89	-2.07	42.09	42.09	42.09	146
1731533340	42.98	0	0.00	42.98	42.98	42.98	0
1731446940	42.98	-0.15	-0.35	42.98	42.98	42.98	83
1731360540	43.13	0.09	0.21	43.13	43.13	43.13	347
1731101400	43.04	1.3	3.11	43.04	43.04	43.04	91
1731015000	41.74	0	0.00	41.74	41.74	41.74	0
1730928600	41.74	-0.21	-0.50	41.74	41.74	41.74	215
1730842200	41.95	0.08	0.19	41.95	41.95	41.95	277
1730755800	41.87	-0.46	-1.09	42.8	42.8	41.87	200
1730496600	42.33	0.82	1.98	42.33	42.33	42.33	334
1730410200	41.51	-0.02	-0.05	41.51	41.51	41.51	23
1730323800	41.53	0.16	0.39	41.53	41.53	41.53	54
1730237340	41.37	0.62	1.52	41.37	41.37	41.37	121
1730151000	40.75	0.02	0.05	40.75	40.75	40.75	15
1729891800	40.73	-0.3	-0.73	40.73	40.73	40.73	92
1729805400	41.03	-0.11	-0.27	41.03	41.03	41.03	85
1729719000	41.14	-0.23	-0.56	41.14	41.14	41.14	29
1729632600	41.37	-0.22	-0.53	41.37	41.37	41.37	2

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust Health Care AlphaDEX Fund (BFXH39)

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

First Trust Health Care AlphaDEX Fund (BFXH39) Histórico

First Trust Health Care AlphaDEX Fund (BFXH39)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo