Dados Históricos Fidelity Disruptive Technology ETF - FDTX | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.33	-3.56186395287	37.34	37.5791	35.6	18581	36.484478	SP
4	0.39	1.09489051095	35.62	37.7	35.23	15703	36.56816646	SP
12	2.98	9.02210112019	33.03	37.7	31.97	14413	34.95827184	SP
26	2.64	7.91129757267	33.37	37.7	27.15	19539	33.00515704	SP
52	7.67	27.0642201835	28.34	37.7	26.96	28965	31.88379391	SP
156	10.78	42.7269124059	25.23	37.7	22.25	23724	30.63183041	SP
260	10.78	42.7269124059	25.23	37.7	22.25	23724	30.63183041	SP

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734737700	36.01	0.39	1.09	35.15	36.2776	35.145	16029
1734651300	35.62	0.01	0.03	36.04	36.139	35.6	20068
1734564900	35.61	-1.41	-3.81	37.19	37.19	35.61	23453
1734478500	37.02	-0.46	-1.23	37.26	37.26	36.98	13696
1734392100	37.48	0.41	1.11	37.2	37.5791	37.12	23483
1734132900	37.07	-0.01	-0.03	37.34	37.41	36.8851	12203
1734046500	37.08	-0.34	-0.90	37.3	37.3	37.05	26723
1733960100	37.4161	0.76	2.06	37	37.4799	37	12672
1733873700	36.66	-0.42	-1.13	37.11	37.27	36.535	8426
1733787300	37.08	-0.54	-1.44	37.67	37.67	37.04	16381
1733528100	37.62	0.3	0.80	37.42	37.7	37.42	12527
1733441700	37.32	-0.33	-0.88	37.65	37.65	37.3	14686
1733355300	37.65	1.25	3.43	37.13	37.66	37.0995	21153
1733268900	36.4	0.2	0.55	36.29	36.4	36.11	15596
1733182500	36.2	0.44	1.23	35.88	36.2	35.88	19662
1732917840	35.7613	0.33	0.93	35.51	35.79	35.51	3177
1732750500	35.4329	-0.44	-1.22	35.61	35.61	35.23	9656
1732664100	35.87	0.14	0.39	35.82	35.9	35.75	10154
1732577700	35.73	0.01	0.03	35.95	35.95	35.675	27633
1732318500	35.72	0.07	0.20	35.62	35.7316	35.5101	11360
1732232100	35.65	0.33	0.93	35.5	35.79	35.3138	6812
1732145700	35.32	0.11	0.31	35.27	35.32	34.84	15483
1732059300	35.21	0.43	1.24	34.56	35.211	34.56	12749
1731972900	34.78	0.09	0.26	34.68	34.9187	34.63	19269
1731713700	34.69	-0.82	-2.31	35.12	35.12	34.56	18778
1731627300	35.51	-0.23	-0.64	35.71	35.86	35.4311	16276
1731540900	35.74	0.02	0.06	35.59	35.97	35.59	12546
1731454500	35.72	0.49	1.39	35.5	35.7535	35.5	13367
1731368100	35.23	-0.01	-0.03	35.14	35.23	35.065	15664
1731108900	35.24	-0.25	-0.70	35.35	35.35	35.06	16771
1731022500	35.49	0.83	2.39	34.9	35.5	34.9	32068
1730936100	34.66	0.71	2.09	34.31	34.73	34.2023	26226
1730849700	33.95	0.38	1.13	33.66	33.98	33.66	10504
1730763300	33.57	-0.05	-0.15	33.57	33.745	33.549999	14271
1730500500	33.62	0.45	1.36	33.52	33.8332	33.42	14435
1730414100	33.17	-0.81	-2.38	33.71	33.71	33.049999	9999
1730327700	33.98	-0.08	-0.23	34.01	34.21	33.92	12751
1730241300	34.06	0.46	1.37	33.65	34.0882	33.6	19329
1730154900	33.6	0.05	0.15	33.75	33.8089	33.6	8260
1729895700	33.549999	0.18	0.54	33.53	33.8972	33.53	10755
1729809300	33.369999	0.18	0.54	33.409999	33.409999	33.24	6460
1729722900	33.189999	-0.55	-1.63	33.57	33.57	32.939999	7558
1729636500	33.74	-0.04	-0.12	33.56	33.74	33.56	10606
1729550100	33.7819	0.09	0.26	33.58	33.84	33.555	8337
1729290900	33.695	0.24	0.73	33.72	33.79	33.69	18923
1729204500	33.45	0.16	0.48	33.69	33.7	33.45	9774
1729118100	33.29	-0.1	-0.30	33.39	33.39	33.08	8397
1729031700	33.39	-0.67	-1.97	34.1	34.105	33.31	15721
1728945300	34.06	0.26	0.77	33.92	34.1613	33.92	21983
1728686100	33.8	0.34	1.02	33.49	33.85	33.49	10018
1728599700	33.46	0.07	0.21	33.11	33.509999	33.11	14385
1728513300	33.39	0.31	0.94	33.09	33.39	33.04	6625
1728426900	33.08	0.46	1.41	32.72	33.134999	32.72	14013
1728340500	32.619999	-0.28	-0.85	32.74	32.85	32.5205	13534
1728081300	32.9	0.52	1.61	32.759999	32.93	32.54	18781
1727994900	32.38	-0.01	-0.03	32.159999	32.5	32.159999	11962
1727908500	32.39	0.2	0.62	32.14	32.409999	32.09	4681
1727822100	32.189999	-0.39	-1.20	32.689999	32.689999	31.97	18356
1727735700	32.58	-0.08	-0.24	32.5	32.7	32.4401	11762
1727476500	32.659999	-0.35	-1.06	33.03	33.03	32.630699	12537
1727390100	33.009999	0.51	1.58	33.29	33.29	32.68	36681
1727303700	32.4956	-0	-0.01	32.46	32.7165	32.4501	13556
1727217300	32.5	0.38	1.18	32.38	32.56	32.1	17246
1727130900	32.119999	0.07	0.22	32.13	32.24	32.1	17527

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Fidelity Disruptive Technology ETF (FDTX)

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

Fidelity Disruptive Technology ETF (FDTX) Histórico

Fidelity Disruptive Technology ETF (FDTX)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo