Dados Históricos Brookfield Asset Management Ltd - RW5 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.4	2.63059000376	53.22	55.18	52.04	483	52.8702237	DE
4	5.2	10.5220558478	49.42	55.18	48.09	336	52.48505722	DE
12	17.710001	47.9815808177	36.909999	55.18	36.28	298	48.09475929	DE
26	17.37	46.6308724832	37.25	55.18	34.88	273	42.53340369	DE
52	23.77	77.0502431118	30.85	55.18	30.65	275	39.66068245	DE
156	22.82	71.7610062893	31.8	55.18	27.08	316	36.86897246	DE
260	22.82	71.7610062893	31.8	55.18	27.08	316	36.86897246	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732656420	55.18	1.22	2.26	53.22	55.18	53.22	25
1732570020	53.96	0.56	1.05	53.54	53.96	53.04	480
1732310820	53.4	0.3	0.56	52.82	53.4	52.82	75
1732224420	53.1	1.06	2.04	52.38	53.1	52.38	851
1732138020	52.04	-0.46	-0.88	53.22	53.22	52.04	983
1732051620	52.5	0.6	1.16	52.7	52.7	52.48	291
1731965220	51.9	-1.38	-2.59	52.44	52.48	51.9	715
1731705960	53.28	-0.72	-1.33	53.06	53.28	52.3	578
1731619560	54	-0.06	-0.11	53.96	54	53.96	290
1731533160	54.06	0.3	0.56	53.26	54.06	53.26	316
1731446820	53.76	-0.66	-1.21	54.56	54.56	53.54	92
1731360420	54.42	1.86	3.54	53.04	54.42	53.04	383
1731101220	52.56	0.44	0.84	52.3	52.56	52.3	105
1731014760	52.12	-0.98	-1.85	53.26	53.28	52.12	167
1730928360	53.1	1.52	2.95	52.54	53.44	52.54	264
1730841960	51.58	0.14	0.27	50.58	52.08	50.58	300
1730755560	51.44	1.95	3.94	49.78	52.34	49.78	31
1730496360	49.49	1.4	2.91	49.07	49.49	49.07	248
1730409960	48.09	-1.57	-3.16	49.3	49.3	48.09	205
1730323560	49.66	0.23	0.47	49.42	49.66	49.38	330
1730237160	49.43	0.49	1.00	49.17	49.5	49.13	1155
1730150760	48.94	0.42	0.87	48.94	48.94	48.94	4
1729888020	48.52	-0.1	-0.21	48.78	49.05	48.52	195
1729801560	48.62	1.91	4.09	46.99	48.62	46.99	2511
1729715160	46.71	0.2	0.43	46.86	46.86	46.36	350
1729628760	46.51	-0.68	-1.44	47.31	47.31	46.51	73
1729542360	47.19	0.3	0.64	47.16	47.19	47.16	74
1729283160	46.89	-0.32	-0.68	47.33	47.33	46.89	135
1729196760	47.21	1.44	3.15	46.53	47.46	46.23	524
1729110360	45.77	0.38	0.84	44.46	45.97	44.46	805
1729023960	45.39	0.69	1.54	45.39	45.39	45.39	3
1728937620	44.7	-0.05	-0.11	44.22	44.7	44.22	190
1728678360	44.75	1	2.29	44.5	44.87	44.5	204
1728591960	43.75	1.09	2.56	43.75	43.75	43.75	10
1728505560	42.659999	-0.1	-0.23	42.659999	42.659999	42.659999	34
1728419160	42.76	-0.31	-0.72	42.76	42.76	42.76	1
1728332760	43.07	-0.39	-0.90	43.65	43.65	43.07	26
1728073560	43.46	0.28	0.65	42.82	43.63	42.82	744
1727987220	43.18	-0.43	-0.99	43.31	43.31	43.18	175
1727900820	43.61	0.46	1.07	42.59	43.61	42.59	73
1727814420	43.15	0.69	1.63	42.65	43.16	42.26	211
1727728020	42.46	-0.2	-0.47	42.06	42.59	42.03	1187
1727468760	42.659999	0.35	0.83	42.659999	42.659999	42.659999	25
1727382360	42.31	0.22	0.52	42.6	42.6	42.24	324
1727295960	42.09	-0.22	-0.52	42.36	42.36	42.09	328
1727209560	42.31	0.01	0.02	41.88	42.32	41.88	51
1727123160	42.299999	-0.26	-0.61	42.299999	42.299999	42.299999	2
1726864020	42.56	0.07	0.16	42.89	42.89	42.56	180
1726777560	42.49	1.75	4.30	41.1	42.49	41.049999	365
1726691220	40.74	0.25	0.62	40.82	40.82	40.74	86
1726604760	40.49	0.25	0.62	40.49	40.49	40.49	1
1726518420	40.24	0.04	0.10	40.22	40.54	40.18	131
1726259160	40.2	-0.14	-0.35	40.2	40.2	40.2	44
1726172760	40.34	0.7	1.77	39.94	40.34	39.94	24
1726086360	39.64	1.24	3.23	38.71	39.64	38.71	188
1726000020	38.4	0	0.00	38.4	38.4	38.4	0
1725913620	38.4	1.43	3.87	37.25	38.4	37.25	151
1725654360	36.97	-0.03	-0.08	36.97	36.97	36.97	50
1725567960	37	0.09	0.24	36.28	37	36.28	90
1725481560	36.909999	0.31	0.85	36.909999	36.909999	36.909999	100
1725395160	36.6	0.2	0.55	36.409999	36.6	36.4	292
1725308760	36.4	-0.49	-1.33	36.94	36.94	36.4	305
1725049560	36.89	-0.12	-0.32	36.88	36.89	36.88	110
1724963160	37.01	-0.97	-2.55	37.01	37.01	37.01	7
1724876760	37.979999	0.61	1.63	37.39	37.979999	37.39	15
1724790420	37.369999	0.09	0.24	37.159999	37.369999	37.159999	63

	Cotações em Tempo Real	Book de Ofertas
Bovespa (B3)
BM&F
Precious Metal

	Cotações em Tempo Real	Book de Ofertas
Bovespa (B3)
BM&F
Índices da Dow Jones
New York Stock Exchange
NASDAQ
American Stock Exchange
Forex
Precious Metal

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Brookfield Asset Management Ltd (RW5)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

BLACK FRIDAY

Economize até 60%* para TRADER BRASIL

1 ano 40%, 2 anos 50% e *3 anos 60%

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Brookfield Asset Management Ltd (RW5) Histórico

Brookfield Asset Management Ltd (RW5)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

BLACK FRIDAY

Economize até 60%* para TRADER PLUS

1 ano 40%, 2 anos 50% e *3 anos 60%