Dados Históricos Bluelinea SA - ALBLU | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.16	20.253164557	0.79	0.95	0.77	857	0.84151621	DE
4	-0.045	-4.52261306533	0.995	1.01	0.77	1143	0.87899703	DE
12	0.02	2.15053763441	0.93	1.07	0.77	575	0.90579531	DE
26	0.01	1.06382978723	0.94	1.07	0.77	376	0.90265125	DE
52	-0.135	-12.4423963134	1.085	1.195	0.77	348	0.9779335	DE
156	-1.5	-61.2244897959	2.45	2.7	0.77	2882	1.3115945	DE
260	-4.2	-81.5533980583	5.15	6.5	0.77	2788	2.14381271	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739208600	0.89	0.035	4.09	0.855	0.89	0.855	551
1738949400	0.855	0.015	1.79	0.84	0.89	0.84	1224
1738863000	0.84	0.03	3.70	0.8149999	0.85	0.8149999	1355
1738776600	0.81	0.01	1.25	0.8	0.83	0.8	687
1738690200	0.8	0.01	1.27	0.79	0.8	0.77	470
1738603800	0.79	-0.02	-2.47	0.81	0.8149999	0.79	3076
1738344600	0.81	-0.08	-8.99	0.89	0.89	0.81	1945
1738258200	0.89	-0.03	-3.26	0.92	0.92	0.85	2151
1738171800	0.92	-0.02	-2.13	0.94	0.94	0.89	1101
1738085400	0.94	0	0.00	0.94	0.94	0.91	1101
1737999000	0.94	0.01	1.08	0.93	0.94	0.85	4501
1737739800	0.93	0.01	1.09	0.92	0.96	0.9	1901
1737653400	0.92	-0.06	-6.12	0.98	0.98	0.92	649
1737567000	0.98	0	0.00	0.98	0.98	0.98	1
1737480600	0.98	0	0.00	0.98	0.98	0.98	0
1737394200	0.98	-0.03	-2.97	1.01	1.01	0.98	171
1737135000	1.01	0	0.00	1.01	1.01	0.98	321
1737048600	1.01	0	0.00	1.01	1.01	1.01	1
1736962200	1.01	0	0.00	1.01	1.01	1.01	1
1736875800	1.01	0.02	2.02	0.995	1.01	0.995	11
1736789400	0.99	-0.02	-1.98	1.01	1.01	0.99	305
1736530200	1.01	-0.02	-1.94	1.02	1.02	1.01	217
1736443800	1.03	0.01	0.98	1.03	1.03	1.03	101
1736357400	1.02	0	0.00	1.02	1.02	1.02	1
1736271000	1.02	-0.05	-4.67	1.07	1.07	1.02	1001
1736184600	1.07	0.04	3.88	1.03	1.07	1.03	1001
1735925400	1.03	0.03	3.00	1	1.03	1	645
1735839000	1	0	0.00	1	1	1	1
1735666200	1	0.03	3.09	0.97	1	0.97	1208
1735579800	0.97	0	0.00	0.97	0.97	0.97	1
1735320600	0.97	0	0.00	0.97	0.97	0.97	151
1735061400	0.97	0.02	2.11	0.97	0.97	0.97	451
1734975000	0.95	0.14	17.28	0.85	0.95	0.85	1877
1734715800	0.81	-0.04	-4.71	0.85	0.85	0.81	332
1734629400	0.85	0	0.00	0.85	0.85	0.85	1
1734543000	0.85	0.02	2.41	0.83	0.85	0.83	61
1734456600	0.83	0	0.00	0.83	0.83	0.83	1
1734370200	0.83	0	0.00	0.83	0.83	0.83	1
1734111000	0.83	-0.01	-1.19	0.83	0.83	0.83	170
1734024600	0.84	-0.04	-4.55	0.88	0.88	0.84	614
1733938200	0.88	-0.025	-2.76	0.905	0.905	0.88	450
1733851800	0.905	0	0.00	0.905	0.905	0.905	1
1733765400	0.905	0	0.00	0.905	0.905	0.905	1
1733506200	0.905	0.005	0.56	0.905	0.905	0.905	1
1733419800	0.9	0	0.00	0.9	0.9	0.9	86
1733333400	0.9	0	0.00	0.9	0.9	0.9	6
1733247000	0.9	0	0.00	0.9	0.9	0.9	21
1733160600	0.9	0	0.00	0.9	0.9	0.9	1
1732901400	0.9	0.03	3.45	0.87	0.9	0.87	351
1732815000	0.87	-0.02	-2.25	0.89	0.89	0.87	53
1732728600	0.89	-0.01	-1.11	0.9	0.9	0.89	460
1732642200	0.9	0	0.00	0.9	0.9	0.9	1
1732555800	0.9	0	0.00	0.9	0.9	0.9	1
1732296600	0.9	-0.01	-1.10	0.91	0.91	0.9	263
1732210200	0.91	-0.02	-2.15	0.93	0.93	0.91	539
1732123800	0.93	0	0.00	0.93	0.93	0.93	1
1732037400	0.93	0	0.00	0.93	0.93	0.93	1
1731951000	0.93	0	0.00	0.93	0.93	0.93	1
1731691800	0.93	0	0.00	0.93	0.93	0.93	1
1731605400	0.93	0	0.00	0.93	0.93	0.93	1
1731519000	0.93	0	0.00	0.93	0.93	0.93	0
1731432600	0.93	0	0.00	0.93	0.93	0.93	0
1731346200	0.93	0	0.00	0.93	0.93	0.93	18

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Bluelinea SA (ALBLU)

Ferramentas de nível profissional para investidores individuais.

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

Bluelinea SA (ALBLU) Histórico

Bluelinea SA (ALBLU)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios