Dados Históricos Bushido Capital US Equity ETF - SMRI | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.4176	-4.26345864662	33.25	33.25	31.83	31243	32.17441289	SP
4	0.2324	0.735443037975	31.6	33.25	31.345	13643	32.2577704	SP
12	-0.6476	-1.99384236453	32.48	33.98	31	13529	32.27909263	SP
26	3.3024	11.5751840168	28.53	33.98	28.2261	8704	31.56513328	SP
52	5.3024	19.9864304561	26.53	33.98	26.23	9075	29.71949099	SP
156	6.5824	26.0689108911	25.25	33.98	23.54	14576	27.03293082	SP
260	6.5824	26.0689108911	25.25	33.98	23.54	14576	27.03293082	SP

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738971300	31.8324	-0.15	-0.45	32.22	32.22	31.8324	23968
1738884900	31.9778	-0.39	-1.21	32.299999	32.299999	31.9028	36211
1738798500	32.3703	0.04	0.12	32.3472	32.409999	32.34	2340
1738712100	32.33	0.13	0.40	32.22	32.38	32.2	26097
1738625700	32.2013	-0.11	-0.34	32.02	32.36	31.83	90410
1738366500	32.311799	-0.5	-1.51	32.5	32.5	32.311799	854
1738280100	32.8069	0.23	0.72	33.2	33.2	32.8069	342
1738193700	32.5735	0.01	0.03	33.119999	33.119999	32.5163	13003
1738107300	32.5641	-0.31	-0.93	32.78	32.78	32.5641	3043
1738020900	32.8697	0.15	0.47	32.729999	32.89	32.729999	24236
1737761700	32.7157	0.03	0.08	32.96	32.96	32.65	588
1737675300	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1737588900	32.689999	-0.11	-0.34	32.805	32.83	32.689999	16199
1737502500	32.8006	0.08	0.25	33.28	33.28	32.8006	89
1737156900	32.717399	0.15	0.46	32.729999	32.82	32.717399	1078
1737070500	32.566899	0.1	0.31	32.47	32.566899	32.47	699
1736984100	32.4671	0.35	1.10	32.96	32.96	32.38	6998
1736897700	32.115	0.27	0.84	32.049999	32.17	31.97	1236
1736811300	31.8469	0.36	1.13	31.345	31.8469	31.345	1173
1736552100	31.49	-0.18	-0.55	32.11	32.11	31.3701	20722
1736379300	31.665	-0.02	-0.05	32	32	31.458	4235
1736292900	31.6821	0.07	0.21	31.85	31.91	31.6	3385
1736206500	31.6152	0.02	0.05	31.68	31.96	31.6152	3025
1735947300	31.6	0.4	1.29	31.3404	31.6399	31.3404	3438
1735860900	31.1961	-0.02	-0.06	31.75	31.75	31.1961	25051
1735688100	31.2154	0.15	0.47	31.25	31.45	31.1249	100144
1735601700	31.0689	-0.52	-1.64	31.58	31.58	31.0689	470
1735342500	31.5871	-0.19	-0.61	31.69	31.69	31.51	89
1735256100	31.7809	-0.01	-0.03	31.75	31.82	31.75	1468
1735077840	31.7891	0.13	0.42	31.6	31.79	31.6	1153
1734996900	31.6565	0.2	0.63	31.39	31.67	31.31	1717
1734737700	31.4586	0.39	1.25	30.94	31.67	30.94	9558
1734651300	31.07	-0.06	-0.20	31.285	31.285	31	47406
1734564900	31.1313	-0.89	-2.79	32.17	32.17	31.1313	6914
1734478500	32.0233	-0.24	-0.73	32.0099	32.04	31.93	16454
1734392100	32.2592	-0.2	-0.62	32.39	32.45	32.24	31737
1734132900	32.46	-0.16	-0.50	32.7	32.7	32.46	3726
1734046500	32.6216	-0.32	-0.96	32.82	32.82	32.6216	9021
1733960100	32.9382	0.18	0.55	32.75	32.95	32.75	938
1733873700	32.7582	-0.63	-1.88	33.36	33.36	32.729999	16580
1733787300	33.3844	-0.46	-1.35	33.461199	33.56	33.3844	5860
1733528100	33.8421	0.24	0.72	33.81	33.93	33.81	9375
1733441700	33.6007	-0.18	-0.53	33.9	33.91	33.6007	1472
1733355300	33.7802	0.08	0.25	33.77	33.8	33.7467	1037
1733268900	33.6955	0.09	0.26	34.14	34.14	33.58	1321
1733182500	33.6071	-0.06	-0.16	33.57	33.66	33.57	823
1732917840	33.6626	0.12	0.37	33.72	33.76	33.6626	7227
1732750500	33.5386	-0.19	-0.57	33.49	33.56	33.49	1580
1732664100	33.73	-0.03	-0.08	33.67	33.74	33.6107	1485
1732577700	33.7576	0.22	0.66	33.85	33.98	33.7576	1185
1732318500	33.5356	0.23	0.68	33.409999	33.5356	33.33	2289
1732232100	33.3101	0.44	1.34	33.049999	33.4	33.049999	162292
1732145700	32.8709	0.34	1.04	32.82	32.88	32.82	1244
1732059300	32.533299	0.02	0.07	32.516399	32.549999	32.516399	363
1731972900	32.5096	0.14	0.44	32.59	32.59	32.5096	2681
1731713700	32.3675	-0.3	-0.93	32.479999	32.479999	32.3675	355
1731627300	32.6713	-0.23	-0.70	32.799999	32.799999	32.64	924
1731540900	32.9022	-0.01	-0.02	32.9022	32.9022	32.9022	101
1731454500	32.908499	-0.3	-0.90	33.57	33.57	32.908499	57
1731368100	33.207	0.28	0.86	33.6	33.6	33.159999	16941
1731108900	32.9247	0.37	1.14	32.78	32.9247	32.779899	756

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Bushido Capital US Equity ETF (SMRI)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

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

Bushido Capital US Equity ETF (SMRI) Histórico

Bushido Capital US Equity ETF (SMRI)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios