Dados Históricos Xtrackers Artificial Intelligence and Big Data ETF - XAIX | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.5	1.47188695908	33.97	34.47	33.3	30604	33.94614073	SP
4	0.4	1.17405341943	34.07	35.67	33.3	34141	34.65335589	SP
12	2.8396	8.97743942536	31.6304	36.56	31.6304	19186	34.15962437	SP
26	5.42	18.6574870912	29.05	36.56	27.85	11428	34.00077259	SP
52	5.42	18.6574870912	29.05	36.56	27.85	11428	34.00077259	SP
156	5.42	18.6574870912	29.05	36.56	27.85	11428	34.00077259	SP
260	5.42	18.6574870912	29.05	36.56	27.85	11428	34.00077259	SP

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1735077840	34.45	0.3	0.88	34.47	34.47	34.165	12972
1734996900	34.15	0.22	0.65	34.19	34.19	33.8151	31995
1734737700	33.93	0.29	0.86	33.46	34.1614	33.29	38485
1734651300	33.64	0.11	0.33	33.97	34.05	33.61	43966
1734564900	33.53	-1.23	-3.54	34.83	34.83	33.53	39430
1734478500	34.76	-0.25	-0.71	34.97	34.97	34.69	35177
1734392100	35.01	0.17	0.49	35.38	35.38	34.75	44394
1734132900	34.84	-0.19	-0.54	35.17	35.17	34.6311	30398
1734046500	35.03	-0.17	-0.48	35.11	35.15	34.99	32808
1733960100	35.2	0.51	1.47	34.9	35.22	34.83	40041
1733873700	34.69	-0.26	-0.74	35.67	35.67	34.6	26055
1733787300	34.95	-0.44	-1.24	35.4	36.16	34.91	57487
1733528100	35.39	0.26	0.74	35.2	35.4793	35.2	26074
1733441700	35.13	-0.12	-0.34	35.26	35.53	35.1	74111
1733355300	35.25	0.79	2.29	34.95	35.25	34.9015	52723
1733268900	34.46	0.16	0.47	34.47	34.47	34.18	19056
1733182500	34.3	0.07	0.20	34.5	34.5	34.19	37740
1732917840	34.23	0.27	0.80	34.03	34.2498	34.03	16583
1732750500	33.96	-0.55	-1.59	34.33	34.33	33.845	26687
1732664100	34.51	0.23	0.67	34.53	34.53	34.33	24484
1732577700	34.28	0.07	0.20	35.23	35.23	34.2	42944
1732318500	34.21	0.1	0.29	34.17	34.21	34	20539
1732232100	34.11	0.36	1.07	34.09	34.19	33.68	52768
1732145700	33.75	0.03	0.09	33.77	33.77	33.369999	20488
1732059300	33.72	0.24	0.72	34	34	33.18	20056
1731972900	33.479999	0.12	0.36	33.52	33.61	33.409999	18524
1731713700	33.36	-0.49	-1.45	33.75	33.75	33.22	21831
1731627300	33.85	-0.31	-0.91	34.17	34.17	33.81	25803
1731540900	34.16	0.02	0.06	34.06	34.34	34.06	36238
1731454500	34.14	-0.05	-0.15	36.56	36.56	34.002	22544
1731368100	34.19	0.24	0.71	35.41	35.41	34.015	22850
1731108900	33.95	-0.08	-0.24	33.94	34.01	33.88	5928
1731022500	34.03	0.57	1.70	33.64	34.0595	33.63	7399
1730936100	33.46	0.93	2.86	33.049999	33.46	33.049999	8760
1730849700	32.53	0.48	1.50	32.21	32.53	32.21	2978
1730763300	32.049999	-0.1	-0.31	32.33	32.33	32.009999	9911
1730500500	32.15	0.35	1.10	32	32.2959	32	3368
1730414100	31.8	-0.79	-2.42	33	33	31.8	16732
1730327700	32.59	-0.3	-0.90	32.95	32.95	32.59	7775
1730241300	32.8866	0.25	0.76	32.63	32.95	32.63	2423
1730154900	32.64	0.19	0.58	32.75	32.75	32.549999	3879
1729895700	32.4527	0	0.01	32.7	32.85	32.4527	8138
1729809300	32.45	0.16	0.48	32.439999	32.45	32.259999	3656
1729722900	32.2947	-0.38	-1.15	32.6	32.6	32.159999	3919
1729636500	32.6699	-0.15	-0.46	32.64	32.7	32.604999	5349
1729550100	32.82	-0.02	-0.05	32.689999	32.82	32.604999	6098
1729290900	32.835	0.08	0.23	33.049999	33.049999	32.772	6658
1729204500	32.759999	0.05	0.15	33.45	33.64	32.72	12620
1729118100	32.71	0.1	0.31	32.63	32.71	32.569499	1946
1729031700	32.61	-0.36	-1.09	33.2	33.2	32.555	9063
1728945300	32.97	0.2	0.61	32.92	32.99	32.9026	10825
1728686100	32.77	0.17	0.52	32.549999	32.77	32.549999	1613
1728599700	32.6	-0.01	-0.03	32.549999	32.67	32.3799	14832
1728513300	32.61	0.25	0.78	32.4	32.61	32.259999	4255
1728426900	32.3575	0.44	1.37	32.09	32.3575	32.0844	2796
1728340500	31.92	-0.26	-0.82	32.4	32.4	31.88	8955
1728081300	32.1847	0.47	1.47	31.99	32.1847	31.8567	3064
1727994900	31.7179	0.07	0.23	31.54	31.72	31.54	1411
1727908500	31.6466	0.12	0.40	31.45	31.6466	31.45	55
1727822100	31.5217	-0.47	-1.46	32.02	32.02	31.47	209
1727735700	31.9897	-0.03	-0.08	31.87	31.9897	31.842	1089
1727476500	32.014899	-0.1	-0.30	32.24	32.24	32.014899	207
1727390100	32.11	0.44	1.38	32.35	32.35	32.11	1004

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

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

Xtrackers Artificial Intelligence and Big Data ETF (XAIX) Histórico

Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo