Dados Históricos GlobalFoundries Inc - 76J | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.230001	-2.98471487503	41.21	43.21	39.95	159	41.80253448	DE
4	-2.440001	-5.75200612918	42.42	43.43	38.909999	527	41.65955328	DE
12	2.36	6.27325907159	37.619999	44.12	33.119999	864	40.33815073	DE
26	-9.860001	-19.7833085875	49.84	56.62	33.119999	825	40.70683654	DE
52	-13.220001	-24.8496259398	53.2	56.62	33.119999	704	44.23840139	DE
156	-10.020001	-20.040002	50	57.3	33.119999	622	45.5144969	DE
260	-10.020001	-20.040002	50	57.3	33.119999	622	45.5144969	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736544420	39.95	-0.21	-0.52	39.99	39.99	39.95	135
1736458020	40.159999	-0.56	-1.38	40.51	40.52	40.159999	157
1736371620	40.72	-1.54	-3.64	41.909999	42.01	40.72	36
1736285220	42.26	-0.95	-2.20	42.2	42.26	42.2	71
1736198820	43.21	1.51	3.62	42.2	43.21	42.159999	211
1735939620	41.7	0.36	0.87	41.21	42.159999	41.21	318
1735853220	41.34	-0.69	-1.64	41.72	42.09	41.34	981
1735594020	42.03	-0.04	-0.10	42.11	42.11	42.03	5
1735334820	42.07	-0.27	-0.64	42.95	43.04	41.94	1430
1734989220	42.34	3.3	8.45	40.47	42.65	40.38	1623
1734730020	39.04	-1.14	-2.84	39.869999	39.869999	38.909999	175
1734643620	40.18	-0.82	-2.00	40.7	40.7	40.159999	125
1734557220	41	-1.13	-2.68	42.2	43.43	41	995
1734470820	42.13	0.33	0.79	41.9	42.13	41.81	145
1734384420	41.799999	0.54	1.31	41.56	41.86	41.24	723
1734125220	41.26	-0.88	-2.09	42.42	42.42	41.26	909
1734038820	42.14	-0.07	-0.17	41.44	42.14	41.42	184
1733952420	42.21	0.03	0.07	42.33	42.42	41.92	256
1733866020	42.18	-0.79	-1.84	42.44	42.44	42.18	150
1733779620	42.97	0.22	0.51	42.76	42.97	42.14	619
1733520420	42.75	0.53	1.26	41.69	42.75	41.61	167
1733434020	42.22	-0.74	-1.72	41.9	42.22	41.9	175
1733347620	42.96	0.57	1.34	42.56	43	42.33	1509
1733261220	42.39	-0.58	-1.35	42.7	43.06	42.39	341
1733174820	42.97	2.1	5.14	41.299999	42.97	40.99	443
1732915620	40.869999	-0.07	-0.17	40.82	41.22	40.52	1310
1732829220	40.94	-0.22	-0.53	40.909999	40.94	40.909999	28
1732742820	41.159999	-0.78	-1.86	41.61	41.99	41.159999	981
1732656420	41.94	-0.82	-1.92	42.65	43.01	41.94	544
1732570020	42.76	1.91	4.68	41.44	43	40.86	2004
1732310820	40.85	1.09	2.74	40.409999	41.29	39.67	2194
1732224420	39.76	-0.75	-1.85	39.76	39.76	39.76	30
1732138020	40.51	0.89	2.25	40.39	40.74	40.39	455
1732051620	39.619999	-0.13	-0.33	40.31	40.44	39.619999	654
1731965220	39.75	0.74	1.90	39.35	40.2	39.03	1186
1731705960	39.01	-0.93	-2.33	40.29	40.299999	38.49	1915
1731619560	39.94	0.43	1.09	39.94	39.94	39.94	500
1731533160	39.51	0.42	1.07	39.22	39.51	38.97	800
1731446820	39.09	-0.64	-1.61	39.97	39.979999	39.09	801
1731360420	39.729999	-0.88	-2.17	41.47	42.229999	39.729999	2142
1731101220	40.61	-0.64	-1.55	41.979999	41.979999	40.409999	367
1731014760	41.25	-2.08	-4.80	44	44.12	41.22	2280
1730928360	43.33	5.57	14.75	39.42	43.58	39.34	5970
1730841960	37.76	4.64	14.01	33.45	38.229999	33.45	5375
1730755560	33.119999	-1.1	-3.21	33.76	33.9	33.119999	193
1730496360	34.22	1.09	3.29	33.909999	34.22	33.659999	500
1730409960	33.13	-2.13	-6.04	35.159999	35.159999	33.13	1060
1730323560	35.26	-2.71	-7.14	37.18	37.18	35.24	728
1730237160	37.97	0.64	1.71	37.35	37.97	37.35	843
1730150760	37.33	-0.36	-0.96	37.51	37.51	36.77	943
1729888020	37.69	1.66	4.61	35.979999	37.69	35.979999	676
1729801560	36.03	-0.19	-0.52	35.68	36.03	35.68	151
1729715160	36.22	0.22	0.61	36.159999	36.42	36.159999	771
1729628760	36	-1.18	-3.17	36	36	36	70
1729542360	37.18	-0.37	-0.99	36.86	37.18	36.86	233
1729283160	37.549999	-0.54	-1.42	37.619999	37.64	37.549999	62
1729196760	38.09	1.2	3.25	37.54	38.09	37.54	560
1729110360	36.89	-0.13	-0.35	37.24	37.24	36.89	130
1729023960	37.02	-0.6	-1.59	38.09	38.09	37.02	308
1728937620	37.619999	0.03	0.08	37.54	37.64	37.54	53
1728678360	37.59	1.5	4.16	36.619999	37.59	36.53	271

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

GlobalFoundries Inc (76J)

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

GlobalFoundries Inc (76J) Histórico

GlobalFoundries Inc (76J)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo