Dados Históricos RaizeInstituicao De Pagamentos SA - MLRZE | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.005	-0.59880239521	0.835	0.835	0.76	220	0.83454545	DE
4	0.08	10.6666666667	0.75	0.835	0.745	1263	0.77871442	DE
12	0.3	56.6037735849	0.53	0.835	0.53	2492	0.66779941	DE
26	0.175	26.7175572519	0.655	0.835	0.53	1416	0.65289582	DE
52	0.135	19.4244604317	0.695	0.835	0.53	1526	0.65971537	DE
156	-0.36	-30.2521008403	1.19	1.27	0.53	2168	0.70427195	DE
260	-0.32	-27.8260869565	1.15	1.5	0.53	1797	0.77777268	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741973400	0.83	-0.005	-0.60	0.76	0.83	0.76	831
1741887000	0.835	0.005	0.60	0.835	0.835	0.835	1000
1741800600	0.83	-0.005	-0.60	0.83	0.83	0.83	100
1741714200	0.835	0	0.00	0.835	0.835	0.835	0
1741627800	0.835	0	0.00	0.835	0.835	0.835	0
1741368600	0.835	0	0.00	0.835	0.835	0.835	0
1741282200	0.835	0	0.00	0.835	0.835	0.835	250
1741195800	0.835	0.085	11.33	0.835	0.835	0.835	170
1741109400	0.75	-0.085	-10.18	0.75	0.75	0.75	2300
1741023000	0.835	0.09	12.08	0.78	0.835	0.78	862
1740763800	0.745	0	0.00	0.745	0.745	0.745	1000
1740677400	0.745	-0.055	-6.88	0.755	0.755	0.745	1676
1740591000	0.8	0	0.00	0.8	0.8	0.8	25
1740504600	0.8	0.01	1.27	0.8	0.8	0.8	1100
1740418200	0.79	0	0.00	0.79	0.79	0.79	523
1740159000	0.79	0	0.00	0.79	0.79	0.79	1535
1740072600	0.79	0.035	4.64	0.79	0.79	0.79	9417
1739986200	0.755	0	0.00	0.755	0.755	0.755	1942
1739899800	0.755	0.005	0.67	0.755	0.755	0.755	2361
1739813400	0.75	0	0.00	0.75	0.75	0.75	1000
1739554200	0.75	0	0.00	0.75	0.75	0.75	0
1739467800	0.75	0	0.00	0.75	0.75	0.75	0
1739381400	0.75	0.05	7.14	0.75	0.75	0.75	220
1739295000	0.7	0.0100001	1.45	0.7	0.7	0.7	2826
1739208600	0.6899999	0.0349999	5.34	0.6899999	0.6899999	0.6899999	1440
1738949400	0.655	0	0.00	0.655	0.655	0.655	25
1738863000	0.655	-0.03	-4.38	0.655	0.655	0.655	2000
1738776600	0.685	0	0.00	0.685	0.685	0.685	43
1738690200	0.685	0.02	3.01	0.68	0.685	0.68	5822
1738603800	0.665	0	0.00	0.665	0.665	0.665	0
1738344600	0.665	-0.005	-0.75	0.665	0.665	0.665	140
1738258200	0.67	0	0.00	0.67	0.67	0.67	1165
1738171800	0.67	0	0.00	0.67	0.67	0.67	12643
1738085400	0.67	0	0.00	0.67	0.67	0.67	3
1737999000	0.67	0	0.00	0.67	0.67	0.67	605
1737739800	0.67	0	0.00	0.67	0.67	0.67	0
1737653400	0.67	0	0.00	0.67	0.67	0.67	100
1737567000	0.67	0.01	1.52	0.67	0.67	0.67	14183
1737480600	0.66	-0.01	-1.49	0.66	0.66	0.66	17499
1737394200	0.67	0.01	1.52	0.67	0.67	0.67	18505
1737135000	0.66	0.01	1.54	0.66	0.66	0.66	50
1737048600	0.65	0	0.00	0.67	0.67	0.65	15523
1736962200	0.65	0.005	0.78	0.65	0.65	0.65	9225
1736875800	0.645	0.055	9.32	0.645	0.645	0.645	6050
1736789400	0.59	0	0.00	0.59	0.59	0.59	0
1736530200	0.59	0	0.00	0.59	0.59	0.59	3449
1736443800	0.59	0	0.00	0.59	0.59	0.59	200
1736357400	0.59	0.04	7.27	0.59	0.59	0.59	1000
1736271000	0.55	-0.03	-5.17	0.55	0.55	0.55	1046
1736184600	0.58	0.03	5.45	0.55	0.58	0.55	137
1735925400	0.55	0	0.00	0.55	0.55	0.55	1000
1735839000	0.55	0	0.00	0.55	0.55	0.55	0
1735666200	0.55	0	0.00	0.55	0.55	0.55	111
1735579800	0.55	0	0.00	0.55	0.55	0.55	0
1735320600	0.55	0	0.00	0.55	0.55	0.55	192
1735061400	0.55	0.02	3.77	0.55	0.55	0.55	5032
1734975000	0.53	0	0.00	0.53	0.53	0.53	7501
1734715800	0.53	-0.055	-9.40	0.53	0.53	0.53	711
1734629400	0.585	0	0.00	0.585	0.585	0.585	335
1734543000	0.585	0	0.00	0.585	0.585	0.585	84
1734456600	0.585	0	0.00	0.585	0.585	0.585	400

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

RaizeInstituicao De Pagamentos SA (MLRZE)

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

RaizeInstituicao De Pagamentos SA (MLRZE) Histórico

RaizeInstituicao De Pagamentos SA (MLRZE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios