Dados Históricos CNA Financial Corp - CNH | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.8	1.73913043478	46	46.8	45.6	89	46.13370787	DE
4	2.2	4.93273542601	44.6	46.8	43.2	128	45.20185185	DE
12	-0.4	-0.847457627119	47.2	47.2	42.799999	91	45.11614923	DE
26	5.8	14.1463414634	41	47.2	40.2	102	44.01513372	DE
52	8.6	22.5130890052	38.2	47.2	37.4	122	42.25725631	DE
156	10.4	28.5714285714	36.4	47.2	35.799999	113	41.96448327	DE
260	10.4	28.5714285714	36.4	47.2	35.799999	113	41.96448327	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732224420	46.4	0.2	0.43	46.2	46.4	46.2	190
1732138020	46.2	0	0.00	46.2	46.2	46.2	0
1732051620	46.2	0.6	1.32	46.2	46.2	46.2	60
1731965220	45.6	-0.4	-0.87	45.6	45.6	45.6	101
1731705960	46	0.8	1.77	46	46	46	5
1731619560	45.2	0	0.00	45.2	45.2	45.2	0
1731533160	45.2	-0.2	-0.44	45.8	45.8	45	405
1731446820	45.4	-0.2	-0.44	45.4	45.4	45.4	33
1731360360	45.6	0	0.00	45.6	45.6	45.6	0
1731101160	45.6	0	0.00	45.6	45.6	45.6	0
1731014760	45.6	-0.4	-0.87	45.6	45.6	45.6	110
1730928360	46	2.8	6.48	46	46	46	65
1730841960	43.2	0	0.00	43.2	43.2	43.2	0
1730755560	43.2	-1	-2.26	43.2	43.2	43.2	51
1730496360	44.2	-0.2	-0.45	44.4	44.4	44.2	116
1730409960	44.4	-1.6	-3.48	44.6	44.6	44.4	268
1730319960	46	0	0.00	46	46	46	0
1730233560	46	0	0.00	46	46	46	0
1730147160	46	0	0.00	46	46	46	0
1729887960	46	0	0.00	46	46	46	0
1729801560	46	-0.4	-0.86	45.6	46	45.6	87
1729715160	46.4	1	2.20	46	46.4	46	49
1729628760	45.4	-1.4	-2.99	46.2	46.2	45.4	14
1729542360	46.8	0	0.00	46.8	46.8	46.8	130
1729283160	46.8	1	2.18	46.8	46.8	46.8	75
1729196760	45.8	-0.2	-0.43	45.8	45.8	45.8	13
1729110360	46	0.2	0.44	45.2	46	45.2	463
1729023960	45.8	0.6	1.33	45.8	45.8	45.8	32
1728937620	45.2	2	4.63	45.4	45.4	45.2	31
1728678360	43.2	0	0.00	43.2	43.2	43.2	0
1728591960	43.2	0	0.00	43.2	43.2	43.2	0
1728505560	43.2	0	0.00	43.2	43.2	43.2	0
1728419160	43.2	-0.4	-0.92	42.799999	43.2	42.799999	29
1728332760	43.6	0	0.00	43.6	43.6	43.6	25
1728073560	43.6	-0.2	-0.46	43.6	43.6	43.6	100
1727987220	43.8	-0.8	-1.79	44	44	43.8	116
1727900820	44.6	0.4	0.90	44	44.6	44	46
1727814420	44.2	0.4	0.91	44.2	44.2	44.2	4
1727727960	43.8	0	0.00	43.8	43.8	43.8	0
1727468760	43.8	0.2	0.46	43.6	44	43.6	530
1727382360	43.6	-0.4	-0.91	43.6	43.6	43.6	7
1727295960	44	-0.4	-0.90	44	44	44	57
1727209560	44.4	0.4	0.91	44.4	44.4	44.4	1
1727123160	44	-0.2	-0.45	44	44	44	3
1726864020	44.2	-0.8	-1.78	45.2	45.2	44.2	255
1726777620	45	0	0.00	45	45	45	0
1726691220	45	-0.6	-1.32	45	45	45	44
1726604820	45.6	0	0.00	45.6	45.6	45.6	0
1726518420	45.6	0.4	0.88	45.6	45.6	45.6	4
1726259160	45.2	0.2	0.44	45.2	45.2	45.2	5
1726172760	45	-1.4	-3.02	45	45	45	35
1726086360	46.4	0	0.00	46.4	46.4	46.4	0
1725999960	46.4	0.4	0.87	46.4	46.4	46.4	1
1725913620	46	-0.6	-1.29	46.8	46.8	46	28
1725654360	46.6	0	0.00	46.6	46.6	46.6	75
1725567960	46.6	0	0.00	46.6	46.6	46.6	100
1725481560	46.6	0	0.00	46.6	46.6	46.6	0
1725395160	46.6	0	0.00	46.6	46.6	46.6	1
1725308760	46.6	-0.2	-0.43	47.2	47.2	46.6	69
1725049560	46.8	0	0.00	46.8	46.8	46.8	0
1724963160	46.8	0.4	0.86	46.8	46.8	46.8	175
1724876760	46.4	0.8	1.75	46.4	46.4	46.4	477
1724790420	45.6	-0.2	-0.44	46.2	46.2	45.6	47
1724704020	45.8	0.4	0.88	45.8	45.8	45.8	35
1724444820	45.4	0.2	0.44	45.4	45.4	45.4	4
1724310000	45.2	0	0.00	45.2	45.2	45.2	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

CNA Financial Corp (CNH)

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

CNA Financial Corp (CNH) Histórico

CNA Financial Corp (CNH)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo