Dados Históricos Digital X Ltd - VSL | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.008	-22.4719101124	0.0356	0.0356	0.022	56094	0.0252089	DE
4	-0.0066	-19.298245614	0.0342	0.039	0.022	47104	0.03062957	DE
12	0.0006	2.22222222222	0.027	0.0408	0.0194	93704	0.03313912	DE
26	0.0024	9.52380952381	0.0252	0.0408	0.0194	72436	0.03137924	DE
52	-0.0042	-13.2075471698	0.0318	0.0518	0.0194	111676	0.0360134	DE
156	0.0074	36.6336633663	0.0202	0.0518	0.0152	100708	0.03437816	DE
260	0.0074	36.6336633663	0.0202	0.0518	0.0152	100708	0.03437816	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734989220	0.03	0	0.00	0.0298	0.03	0.0224	141029
1734730020	0.03	0.008	36.36	0.03	0.03	0.03	25000
1734643620	0.022	-0.0136	-38.20	0.0356	0.0356	0.022	118282
1734557220	0.0356	-0.0016	-4.30	0.0356	0.0356	0.0356	25000
1734470820	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734384420	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734125220	0.0371999	0.0063999	20.78	0.0382	0.0382	0.0371999	7500
1734038820	0.0308	0.0018	6.21	0.0282	0.0308	0.028	156875
1733952420	0.029	0.0038	15.08	0.031	0.031	0.029	17100
1733866020	0.0252	-0.007	-21.74	0.0358	0.0358	0.0252	110000
1733779620	0.0322	0	0.00	0.0337999	0.0337999	0.0322	120267
1733520420	0.0322	-0.0068	-17.44	0.0368	0.0368	0.0322	16500
1733434020	0.039	0.0088	29.14	0.039	0.039	0.0383999	125500
1733347620	0.0302	0	0.00	0.0302	0.0302	0.0302	600
1733261220	0.0302	-0.0018	-5.63	0.0302	0.0302	0.0302	901
1733174820	0.032	-0.002	-5.88	0.0302	0.0374	0.0302	8052
1732915620	0.034	-0.0014	-3.95	0.034	0.034	0.034	3000
1732829220	0.0354	0.0034	10.63	0.0354	0.0354	0.0354	14000
1732742820	0.032	0.0008	2.56	0.032	0.032	0.032	4000
1732656420	0.0312	-0.003	-8.77	0.0312	0.0313999	0.0312	79000
1732570020	0.0342	-0.002	-5.52	0.0342	0.0342	0.0342	16300
1732310820	0.0362	-0.0024	-6.22	0.0364	0.0364	0.0362	159000
1732224420	0.0386	0.0016	4.32	0.0398	0.0398	0.0386	20000
1732138020	0.037	0.0022001	6.32	0.0376	0.0382	0.037	204835
1732051620	0.0347999	0.0005999	1.75	0.0316	0.0347999	0.0312	222047
1731965160	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1731705960	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1731619560	0.0342	-0.002	-5.52	0.0332	0.0368	0.0332	401099
1731533160	0.0362	-0.0016	-4.23	0.0332	0.0362	0.0332	310240
1731446820	0.0378	0.0028	8.00	0.0386	0.0408	0.0359999	885490
1731360420	0.035	0.0086	32.58	0.0332	0.035	0.0312	521255
1731101220	0.0264	0.0008	3.12	0.0308	0.0312	0.0264	15700
1731014760	0.0256	0.0018	7.56	0.0256	0.0256	0.0256	2100
1730928360	0.0238	0.001	4.39	0.029	0.029	0.0238	190614
1730841960	0.0228	-0.0006	-2.56	0.0228	0.0228	0.0228	25000
1730755560	0.0234	0	0.00	0.0234	0.0234	0.0234	0
1730496360	0.0234	-0.0008	-3.31	0.0231999	0.0234	0.0231999	6700
1730409960	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1730323560	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1730237160	0.0242	0.0012	5.22	0.0208	0.0282	0.0208	94200
1730150760	0.023	-0.0018	-7.26	0.0194	0.0248	0.0194	79100
1729888020	0.0248	0.0042	20.39	0.023	0.0248	0.0196	17000
1729801560	0.0206	-0.0062	-23.13	0.0208	0.0208	0.0206	92498
1729715160	0.0268	0	0.00	0.0268	0.0268	0.0268	0
1729628760	0.0268	0	0.00	0.0268	0.0268	0.0268	0
1729542360	0.0268	0.0058	27.62	0.0268	0.0268	0.0268	5000
1729283160	0.021	-0.0068	-24.46	0.021	0.021	0.021	27
1729196760	0.0278	-0.001	-3.47	0.0278	0.0278	0.0278	5000
1729110360	0.0288	0.0076	35.85	0.025	0.0288	0.025	25000
1729023960	0.0212	0.0006	2.91	0.0206	0.0212	0.0206	9450
1728937620	0.0206	0.0004	1.98	0.0206	0.0206	0.0206	35
1728678360	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1728591960	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1728505560	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1728419160	0.0202	-0.0032	-13.68	0.0202	0.0202	0.0202	3600
1728332760	0.0234	0.001	4.46	0.0202	0.0234	0.0202	33500
1728073620	0.0224	0	0.00	0.0224	0.0224	0.0224	0
1727987220	0.0224	0	0.00	0.0224	0.0224	0.0224	0
1727900820	0.0224	0	0.00	0.0224	0.0224	0.0224	0
1727814420	0.0224	-0.0046	-17.04	0.0224	0.0224	0.0224	6100
1727728020	0.027	0.0044	19.47	0.027	0.027	0.027	34203
1727468760	0.0226	0	0.00	0.0226	0.0226	0.0226	0
1727382360	0.0226	-0.0014	-5.83	0.0226	0.0226	0.0226	6750

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Digital X Ltd (VSL)

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

Digital X Ltd (VSL) Histórico

Digital X Ltd (VSL)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo