Dados Históricos KraneShares Artificial Intelligence ETF - AGIX | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.21	4.13816689466	29.24	31.9	29.1	8649	29.96722982	SP
4	0.81	2.73279352227	29.64	31.9	27.9	11922	29.06102425	SP
12	4.1	15.559772296	26.35	31.9	25.77	9124	28.94056317	SP
26	5.27	20.9293089754	25.18	31.9	21.82	6335	27.29703696	SP
52	5.09	20.070977918	25.36	31.9	21.82	6626	27.12975977	SP
156	5.09	20.070977918	25.36	31.9	21.82	6626	27.12975977	SP
260	5.09	20.070977918	25.36	31.9	21.82	6626	27.12975977	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737588900	30.45	0.33	1.10	30.22	30.549	30.185	10856
1737502500	30.12	0.62	2.10	29.695	30.12	29.4863	10065
1737156900	29.5	0.05	0.17	29.59	29.62	29.35	5901
1737070500	29.45	0.37	1.27	29.24	29.45	29.1	7775
1736984100	29.08	0.74	2.61	29.09	29.12	28.79	48681
1736897700	28.34	0.1	0.35	28.54	28.63	28.23	6881
1736811300	28.24	-0.31	-1.09	28.05	28.24	27.9	8844
1736552100	28.55	-0.3	-1.04	28.4134	28.64	28.215	11042
1736379300	28.85	-0.03	-0.10	28.82	28.97	28.6495	8614
1736292900	28.88	-0.69	-2.33	29.59	29.59	28.83	12445
1736206500	29.57	0.48	1.65	29.598	29.74	29.43	12385
1735947300	29.09	0.69	2.43	28.82	29.09	28.6697	9778
1735860900	28.4	-0.03	-0.11	28.47	28.76	28.2	17476
1735688100	28.43	-0.28	-0.98	29.01	29.01	28.4	4751
1735601700	28.71	-0.42	-1.44	28.75	28.84	28.34	13288
1735342500	29.13	-0.44	-1.49	29.5	29.5	28.865	7776
1735256100	29.57	-0.07	-0.24	29.64	29.64	29.3467	3405
1735077840	29.64	0.43	1.47	29.33	29.64	29.33	2101
1734996900	29.21	0.05	0.17	29.19	29.23	28.97	25709
1734737700	29.16	0.29	1.00	28.55	29.41	28.54	3630
1734651300	28.87	0	0.00	29.27	29.27	28.81	8039
1734564900	28.87	-1.22	-4.05	30.11	30.15	28.81	39088
1734478500	30.09	-0.27	-0.89	30	30.2	29.96	9962
1734392100	30.36	0.51	1.71	30.02	30.37	30	12338
1734132900	29.85	0.06	0.20	30.035	30.05	29.66	8683
1734046500	29.79	-0.2	-0.67	29.81	29.95	29.79	3820
1733960100	29.99	0.6	2.04	29.67	29.9925	29.54	6601
1733873700	29.39	-0.42	-1.41	29.8	29.9398	29.25	7797
1733787300	29.81	-0.32	-1.06	30.15	30.17	29.65	28402
1733528100	30.13	0.26	0.87	29.96	30.15	29.96	2895
1733441700	29.87	-0.03	-0.10	29.885	29.99	29.845	6582
1733355300	29.9	1.01	3.50	29.455	29.9	29.455	8700
1733268900	28.89	0.26	0.91	28.63	28.89	28.53	5347
1733182500	28.63	0.4	1.42	28.5	28.71	28.5	14514
1732917840	28.23	0.21	0.75	28.19	28.255	28.19	373
1732750500	28.0206	-0.44	-1.56	28.48	28.48	27.9429	6261
1732664100	28.4651	0.14	0.48	28.43	28.48	28.4	4040
1732577700	28.33	0.03	0.11	28.66	28.72	28.26	7764
1732318500	28.3	0.2	0.71	28.23	28.3	28.19	6860
1732232100	28.1	0.54	1.96	27.88	28.11	27.7893	1539
1732145700	27.56	-0.05	-0.18	27.41	27.56	27.195	1141
1732059300	27.61	0.49	1.81	27.15	27.61	27.13	1172
1731972900	27.12	-0.02	-0.07	27.21	27.29	27.04	2696
1731713700	27.14	-0.64	-2.30	27.63	27.63	26.985	2282
1731627300	27.78	-0.25	-0.89	28.01	28.01	27.78	2159
1731540900	28.03	0.1	0.36	28.04	28.289	28	24496
1731454500	27.93	-0.07	-0.25	28.01	28.06	27.85	2910
1731368100	28	0.1	0.36	27.9	28	27.7928	7745
1731108900	27.9	0.03	0.11	27.87	27.9	27.73	6090
1731022500	27.87	0.56	2.05	27.32	27.93	27.32	2026
1730936100	27.31	0.86	3.25	27.16	27.335	27.16	556
1730849700	26.45	0.56	2.16	25.98	26.58	25.98	5304
1730763300	25.89	-0.1	-0.37	26	26.03	25.85	8457
1730500500	25.985	0.2	0.76	25.92	26.1	25.892	920
1730414100	25.79	-0.68	-2.57	26.35	26.35	25.77	729
1730327700	26.4711	-0.25	-0.93	26.65	26.77	26.4711	4805
1730241300	26.72	0.31	1.15	26.4	26.72	26.4	10670
1730154900	26.415	0	0.02	26.61	26.61	26.415	11307
1729895700	26.41	0.25	0.96	26.36	26.61	26.36	3766
1729809300	26.16	0.36	1.38	26.12	26.16	26.07	816
1729722900	25.8044	-0.5	-1.91	26.31	26.31	25.77	1853
1729636500	26.308	-0.04	-0.15	26.2	26.33	26.2	974
1729550100	26.3466	0.06	0.23	26.29	26.41	26.22	461
1729290900	26.2853	0.02	0.07	26.44	26.44	26.2853	23
1729204500	26.2673	0.2	0.76	26.4	26.44	26.2673	1521
1729118100	26.0692	0	0.01	26.18	26.18	25.88	4593
1729031700	26.0659	-0.53	-1.99	26.67	26.67	25.86	3006
1728945300	26.595	0.25	0.95	26.55	26.7	26.49	548
1728686100	26.345	0.08	0.31	26.26	26.3645	26.26	3380
1728599700	26.2624	0.17	0.65	26.14	26.31	26.14	927
1728513300	26.092	0.34	1.33	25.83	26.092	25.83	1939
1728426900	25.7494	0.4	1.60	25.7	25.7494	25.68	762
1728340500	25.345	-0.2	-0.78	25.55	25.55	25.3271	5484
1728081300	25.5451	0.44	1.76	25.5	25.5451	25.23	1223
1727994900	25.1023	0.02	0.07	25.08	25.17	25.03	595
1727908500	25.085	0.19	0.78	24.98	25.1199	24.98	4864
1727822100	24.8916	-0.51	-2.01	25.45	25.45	24.7999	3716
1727735520	25.4028	0.02	0.09	25.31	25.4028	25.24	2703
1727476500	25.3798	-0.25	-0.97	25.71	25.71	25.3798	4669
1727390100	25.629	0.21	0.82	25.785	25.785	25.435	2554
1727303700	25.4208	0.07	0.29	25.45	25.48	25.41	5059
1727217300	25.3466	0.15	0.59	25.38	25.38	25.04	2744
1727130900	25.1973	0.12	0.49	25.1	25.1973	25.1	4895
1726871700	25.0745	-0.02	-0.06	25.09	25.09	25.0745	168
1726785300	25.09	0.69	2.84	24.93	25.19	24.93	4797
1726698900	24.3978	-0.09	-0.35	24.3917	24.5	24.3917	963
1726612500	24.4833	-0.05	-0.22	24.78	24.78	24.42	3622
1726526100	24.5362	-0.09	-0.37	24.63	24.63	24.3413	3427
1726266900	24.6284	0.1	0.39	24.61	24.65	24.58	337
1726180500	24.5325	0.28	1.14	24.62	24.62	24.5325	188
1726094100	24.2548	0.7	2.98	23.58	24.2548	23.58	1030
1726007700	23.5534	0.33	1.43	23.31	23.5534	23.31	276
1725921300	23.2206	0.43	1.87	23.16	23.2206	23.06	1197
1725662100	22.7943	-0.71	-3.01	23.5	23.5	22.78	1019
1725575700	23.5024	0.07	0.28	23.44	23.61	23.44	654
1725489300	23.4363	-0.09	-0.39	23.32	23.47	23.32	225
1725402900	23.5279	-1.04	-4.22	24.15	24.15	23.5279	1693
1725057300	24.565	0.31	1.30	24.58	24.58	24.34	545
1724970900	24.2501	-0.06	-0.26	24.39	24.7	24.2501	2300
1724884500	24.3124	-0.32	-1.31	24.48	24.48	24.19	1247
1724798100	24.6347	0.02	0.07	24.58	24.635	24.58	297
1724711700	24.6173	-0.35	-1.41	24.84	25	24.58	609
1724452500	24.97	0.36	1.48	24.91	25	24.72	574
1724366100	24.6059	-0.62	-2.46	25.35	25.35	24.6059	4832
1724279700	25.2258	0.1	0.40	25.13	25.24	25.12	2907
1724193300	25.125	-0.01	-0.04	25.2	25.3	25.11	2089
1724106900	25.1338	0.33	1.33	24.86	25.1338	24.71	1829
1723847700	24.8044	0.06	0.23	24.71	24.81	24.71	1510
1723761300	24.7475	0.68	2.81	24.46	24.75	24.46	7276
1723674900	24.0716	0.14	0.57	24.15	24.15	23.8	1136
1723588500	23.9362	0.73	3.14	23.63	23.9362	23.63	4272
1723502100	23.2066	0.01	0.06	23.41	23.41	23.19	1770
1723242900	23.1927	0.22	0.97	23.01	23.24	23.01	294
1723156500	22.9692	0.81	3.66	22.49	22.9692	22.49	403
1723070100	22.158	-0.26	-1.17	23.04	23.04	22.158	813
1722983700	22.4206	0.37	1.66	22.33	22.63	22.32	430
1722897300	22.0545	-0.72	-3.16	22.22	22.22	21.82	4355
1722638100	22.7737	-0.78	-3.33	23.01	23.01	22.5	4718
1722551700	23.558	-0.83	-3.41	24.51	24.6205	23.3772	14640
1722465300	24.3898	0.93	3.95	24.18	24.3898	24.18	3442
1722378900	23.4636	-0.59	-2.46	24.19	24.29	23.39	44664
1722292500	24.055	0.01	0.03	24.24	24.265	23.94	29244
1722033300	24.0483	0.14	0.60	24.23	24.23	23.93	3667
1721946900	23.905	-0.08	-0.33	24	24.19	23.78	8941
1721860500	23.9837	-1.28	-5.08	24.7536	24.7536	23.9837	9607
1721774100	25.2669	0.34	1.35	25.18	25.35	25.18	2951
1721687700	24.9304	0.31	1.24	25	25.03	24.9304	1697
1721428500	24.6251	-0.18	-0.71	24.81	24.83	24.6251	25156

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

KraneShares Artificial Intelligence ETF (AGIX)

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

KraneShares Artificial Intelligence ETF (AGIX) Histórico

KraneShares Artificial Intelligence ETF (AGIX)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo