Dados Históricos Altrius Global Dividend ETF - DIVD | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.1654	0.500453857791	33.05	33.55	32.8253	804	33.16144748	SP
4	1.7254	5.47919974595	31.49	33.55	31.38	760	32.21198679	SP
12	-0.6346	-1.87474150665	33.85	33.85	31.31	760	32.66901843	SP
26	0.1554	0.470054446461	33.06	34.465	31.31	1052	33.52631348	SP
52	1.7554	5.57978385251	31.46	34.465	31.2435	937	33.07664615	SP
156	8.5554	34.6934306569	24.66	34.465	24.3739	1362	30.40464848	SP
260	8.5554	34.6934306569	24.66	34.465	24.3739	1362	30.40464848	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738107300	33.2154	-0.26	-0.76	33.49	33.49	33.185	1362
1738020900	33.4707	0.22	0.65	33.13	33.549999	33.13	394
1737761700	33.255	0.43	1.31	33.32	33.36	33.255	686
1737675300	32.8253	0	0.00	32.8253	32.8253	32.8253	0
1737588900	32.8253	-0.14	-0.42	33.049999	33.049999	32.8253	772
1737502500	32.965	0.44	1.37	32.939999	32.965	32.939999	286
1737156900	32.5203	0.17	0.52	32.42	32.5203	32.42	476
1737070500	32.3527	0.24	0.74	32.3527	32.3527	32.3527	59
1736984100	32.115	0.28	0.87	32.13	32.18	32.115	1781
1736897700	31.8376	0.17	0.55	31.725	31.8662	31.67	1717
1736811300	31.665	0.17	0.54	31.4901	31.665	31.4901	239
1736552100	31.495	-0.31	-0.96	31.46	31.495	31.46	491
1736379300	31.8	-0.05	-0.14	31.64	31.8	31.64	980
1736292900	31.845	0.15	0.46	31.9301	31.9301	31.84	924
1736206500	31.7	0.13	0.43	31.9	31.9	31.68	429
1735947300	31.565	0.19	0.59	31.54	31.573	31.54	668
1735860900	31.38	-0.12	-0.37	31.43	31.44	31.38	845
1735688100	31.495	0.07	0.23	31.51	31.6	31.495	420
1735601700	31.4227	-0.35	-1.09	31.4227	31.4227	31.4227	76
1735342500	31.7687	-0.12	-0.37	31.8138	31.8138	31.7687	216
1735256100	31.8875	0.2	0.62	31.66	31.8875	31.66	682
1735077840	31.69	0.08	0.26	31.6	31.69	31.6	11
1734996900	31.6076	0.08	0.25	31.6076	31.6076	31.6076	106
1734737700	31.5284	0.22	0.70	31.62	31.66	31.48	699
1734651300	31.31	-0.14	-0.44	31.375	31.4	31.31	937
1734564900	31.4487	-0.76	-2.35	31.4487	31.4487	31.4487	146
1734478500	32.2043	-0.04	-0.11	32.22	32.244999	32.2043	1254
1734392100	32.24	-0.32	-0.99	32.38	32.38	32.24	733
1734132900	32.5625	-0.05	-0.15	32.54	32.5625	32.54	385
1734046500	32.6129	-0.18	-0.55	32.6488	32.659999	32.6129	242
1733960100	32.7949	-0.17	-0.50	32.83	32.83	32.7949	205
1733873700	32.96	-0.14	-0.43	32.939999	32.96	32.9348	615
1733787300	33.101599	0.01	0.04	33.11	33.24	33.101599	969
1733528100	33.0873	-0.08	-0.23	33.09	33.13	33.0873	615
1733441700	33.1629	0.14	0.43	33.2391	33.2391	33.1629	277
1733355300	33.02	-0.16	-0.49	33.11	33.189999	33.02	3865
1733268900	33.1826	-0.06	-0.18	33.1826	33.1826	33.1826	10
1733182500	33.2409	-0.2	-0.61	33.29	33.29	33.24	404
1732917840	33.445	0.12	0.37	33.445	33.445	33.445	65
1732750500	33.3228	0.03	0.08	33.31	33.345	33.31	630
1732664100	33.2969	-0.16	-0.48	33.29	33.36	33.24	1136
1732577700	33.4561	0.13	0.39	33.4801	33.4801	33.4561	212
1732318500	33.3247	0.22	0.68	33.2109	33.3247	33.2109	656
1732232100	33.1	0.29	0.88	33.0201	33.14	33.02	1880
1732145700	32.8121	-0.03	-0.08	32.67	32.8121	32.67	854
1732059300	32.84	-0.13	-0.38	32.6899	32.850099	32.6899	2659
1731972900	32.965	0.22	0.67	33.009999	33.03	32.965	2047
1731713700	32.744999	-0.11	-0.34	32.7295	32.75	32.7295	264
1731627300	32.8562	-0.11	-0.33	33.0509	33.0591	32.8562	329
1731540900	32.9666	-0.1	-0.31	32.9497	33.0199	32.9497	574
1731454500	33.069	-0.39	-1.15	33.409999	33.409999	32.9801	1540
1731368100	33.455199	0.06	0.18	33.56	33.56	33.45	2004
1731108900	33.395	-0.26	-0.76	33.47	33.47	33.34	367
1731022500	33.652	0.22	0.66	33.75	33.75	33.652	652
1730936100	33.43	-0	-0.00	33.43	33.43	33.43	120
1730849700	33.4313	0.23	0.70	33.409999	33.4313	33.409999	366
1730763300	33.2	-0.04	-0.12	33.47	33.47	33.2	525
1730500500	33.24	0.06	0.18	33.42	33.42	33.24	360
1730414100	33.1799	-0.03	-0.09	33.15	33.2	33.15	767
1730327700	33.21	-0.32	-0.97	33.2805	33.299	33.21	865
1730241300	33.534999	-0.33	-0.97	33.52	33.534999	33.52	607

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Altrius Global Dividend ETF (DIVD)

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

Altrius Global Dividend ETF (DIVD) Histórico

Altrius Global Dividend ETF (DIVD)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios