Dados Históricos Digimarc Corporation - 3J0 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.4	3.125	12.8	13.2	12.8	45	13.04626866	DE
4	-14	-51.4705882353	27.2	27.2	12.8	332	15.41838543	DE
12	-24	-64.5161290323	37.2	45.8	12.8	388	32.09713493	DE
26	-10.8	-45	24	45.8	12.8	304	31.79166518	DE
52	-13.2	-50	26.4	45.8	12.8	249	30.22605351	DE
156	-17.145	-56.5002471577	30.345	45.8	12.8	224	30.36406815	DE
260	-17.145	-56.5002471577	30.345	45.8	12.8	224	30.36406815	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1742592420	13.1	0	0.00	13.1	13.1	13.1	0
1742506020	13.1	-0.1	-0.76	13.1	13.1	13.1	10
1742419620	13.2	0.4	3.12	13.2	13.2	13.2	75
1742333220	12.8	-0.9	-6.57	12.8	12.8	12.8	49
1742246820	13.7	0	0.00	13.7	13.7	13.7	0
1741987620	13.7	0	0.00	13.7	13.7	13.7	0
1741901220	13.7	-0.1	-0.72	13.7	13.7	13.7	31
1741814820	13.8	0.3	2.22	13.8	13.8	13.8	40
1741728420	13.5	0.2	1.50	13.3	13.5	13.3	160
1741642020	13.3	-1.3	-8.90	14.2	14.2	13.3	92
1741382820	14.6	-0.4	-2.67	14.6	14.6	14.6	38
1741296420	15	0.4	2.74	14.7	15	14.7	2
1741210020	14.6	0.3	2.10	13.7	14.6	13.7	244
1741123620	14.3	-0.7	-4.67	14.6	15	14.3	1197
1741037220	15	-0.9	-5.66	15.9	15.9	15	849
1740778020	15.9	0.9	6.00	15	15.9	13.6	1124
1740691620	15	-11.2	-42.75	21.2	21.2	15	1779
1740605220	26.2	1	3.97	26.2	26.2	26.2	40
1740518820	25.2	0	0.00	25.4	25.8	25.2	79
1740432420	25.2	-1.8	-6.67	25.2	25.6	25.2	85
1740173220	27	-0.4	-1.46	27.2	27.2	26.6	89
1740086820	27.4	-0.6	-2.14	27.8	27.8	27.2	406
1740000420	28	-2.4	-7.89	29.8	29.8	28	56
1739914020	30.4	-2.4	-7.32	32.2	32.4	30.4	318
1739827620	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1739568420	32.799999	0.8	2.50	32.799999	32.799999	32.799999	100
1739482020	32	-0.8	-2.44	32	32	30.6	215
1739395620	32.799999	-0.4	-1.20	32.799999	32.799999	32.799999	420
1739309220	33.2	-0.6	-1.78	33.6	33.6	33.2	447
1739222820	33.799999	0.4	1.20	33.4	34	33.4	68
1738963620	33.4	-1.8	-5.11	33.6	33.6	32.2	632
1738877220	35.2	-0.4	-1.12	35	35.2	35	87
1738790820	35.6	0.8	2.30	35.6	35.6	35.6	20
1738704420	34.799999	0.4	1.16	35.2	35.2	34.799999	285
1738618020	34.4	-2.4	-6.52	35.4	35.4	34.4	88
1738358820	36.799999	1.2	3.37	36.799999	36.799999	36.799999	200
1738272420	35.6	-0.4	-1.11	35.6	35.6	35.6	9
1738186020	36	-1	-2.70	37.2	37.6	36	171
1738099620	37	0.6	1.65	36.799999	37	36.799999	146
1738013220	36.4	-3.6	-9.00	37.799999	37.799999	36.4	608
1737754020	40	1	2.56	40	40	40	30
1737667620	39	0.2	0.52	38.4	39	38	195
1737581220	38.799999	-1.4	-3.48	38.799999	38.799999	38.799999	200
1737494820	40.2	0.4	1.01	40	40.2	39.6	341
1737408420	39.799999	-1.8	-4.33	40	40.2	39.799999	286
1737149220	41.6	-1	-2.35	41.6	41.6	41.6	187
1737062820	42.6	1.2	2.90	42.6	42.6	42.6	15
1736976420	41.4	2.4	6.15	41.4	41.4	41.4	10
1736890020	39	-0.2	-0.51	39.4	39.4	39	14
1736803620	39.2	-3	-7.11	41.4	41.6	39.2	666
1736544420	42.2	0	0.00	41.6	42.2	41.6	103
1736458020	42.2	0.4	0.96	42	42.2	42	193
1736371620	41.799999	-3.8	-8.33	43.8	44.6	41.799999	2007
1736285220	45.6	1	2.24	45.2	45.8	45.2	121
1736198820	44.6	0.4	0.90	45.8	45.8	44	364
1735939620	44.2	5	12.76	39.2	44.2	39.2	1248
1735853220	39.2	3	8.29	37	44	37	4935
1735594020	36.2	-1	-2.69	36.4	36.4	36.2	106
1735334820	37.2	2	5.68	37.2	37.2	37.2	82
1734989220	35.2	-0.6	-1.68	35.2	35.2	35.2	15

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Digimarc Corporation (3J0)

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

Digimarc Corporation (3J0) Histórico

Digimarc Corporation (3J0)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios