Dados Históricos AltaGas Ltd - ALA | Ações Toronto Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.57	1.72361657091	33.07	33.68	33.01	681741	33.30570989	CS
4	-0.97	-2.80265819127	34.61	35.2	32.02	1367859	33.00729992	CS
12	-0.22	-0.649734199646	33.86	35.77	32.02	989354	33.62083703	CS
26	2.68	8.65633074935	30.96	35.77	30.51	978431	33.40299274	CS
52	6.03	21.839913075	27.61	35.77	26.91	923591	31.57438311	CS
156	6.44	23.6764705882	27.2	35.77	21.25	854184	27.88988636	CS
260	13.91	70.5017739483	19.73	35.77	8.71	885605	24.29331823	CS

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1735598400	33.5	0.3	0.90	33.14	33.68	33.049999	475216
1735339200	33.2	-0.25	-0.75	33.369999	33.63	33.119999	1275465
1735069200	33.45	0.35	1.06	33.07	33.59	33.009999	294542
1734993600	33.1	0.53	1.63	32.409999	33.15	32.28	1471811
1734734400	32.57	0.17	0.52	32.18	32.71	32.11	1302842
1734648000	32.4	0.25	0.78	32.14	32.72	32.049999	2263641
1734561600	32.15	0	0.00	32.22	32.56	32.04	3683571
1734475200	32.15	-0.43	-1.32	32.33	32.47	32.02	1423628
1734388800	32.58	-0.25	-0.76	32.39	32.64	32.15	788797
1734129600	32.83	0.1	0.31	32.78	32.979999	32.659999	2865856
1734043200	32.729999	-0.34	-1.03	33.13	33.159999	32.56	2243969
1733956800	33.07	-0.52	-1.55	33.38	33.549999	32.979999	1122640
1733870400	33.59	-0.46	-1.35	34.02	34.08	33.45	1201438
1733784000	34.05	-0.27	-0.79	34.35	34.58	33.76	1204681
1733524800	34.32	-0.65	-1.86	34.94	35.03	34.22	595857
1733438400	34.97	0.14	0.40	34.75	35.2	34.75	609165
1733352000	34.83	0.22	0.64	34.6	34.83	34.26	713302
1733265600	34.61	0.47	1.38	34.61	35.11	34.46	1085043
1733179200	34.14	-0.1	-0.29	34.21	34.37	33.86	1109529
1732920000	34.24	0.16	0.47	34.01	34.3	34.01	1540462
1732833600	34.08	0	0.00	34.09	34.3	34.03	121212
1732747200	34.08	0.09	0.26	33.97	34.29	33.92	1021251
1732660800	33.99	0.03	0.09	33.78	34.1	33.66	903461
1732574400	33.96	-1.26	-3.58	35.2	35.24	33.86	2782998
1732315200	35.22	0.01	0.03	35.17	35.39	35	444162
1732228800	35.21	0.55	1.59	34.66	35.32	34.62	864085
1732142400	34.66	0.04	0.12	34.65	34.84	34.4	593388
1732056000	34.62	0.24	0.70	34.22	34.63	34.2	461053
1731969600	34.38	0.62	1.84	33.74	34.41	33.74	1124088
1731710400	33.76	0.11	0.33	33.65	33.84	33.38	663200
1731624000	33.65	0.14	0.42	33.52	33.77	33.38	503211
1731537600	33.509999	0.08	0.24	33.46	33.67	33.29	1072917
1731451200	33.43	0.08	0.24	33.33	33.71	33.18	448292
1731364800	33.35	-0.14	-0.42	33.49	33.67	33.34	413179
1731105600	33.49	0.17	0.51	33.2	33.509999	33.18	394744
1731019200	33.32	0.19	0.57	33.049999	33.409999	32.89	353094
1730932800	33.13	0.01	0.03	33.02	33.229999	32.85	688004
1730846400	33.119999	-0.06	-0.18	33.08	33.33	33.03	641798
1730760000	33.18	-0.53	-1.57	33.61	33.88	32.93	678432
1730497200	33.71	0.44	1.32	33.24	33.96	33.119999	1143401
1730410800	33.27	-0.48	-1.42	33.439999	33.53	32.689999	1114210
1730324400	33.75	0.28	0.84	33.43	33.94	33.32	736541
1730238000	33.47	-0.31	-0.92	33.72	33.72	33.189999	746412
1730151600	33.78	0.07	0.21	33.63	33.81	33.31	799666
1729892400	33.71	-0.32	-0.94	34.18	34.18	33.6	871976
1729806000	34.03	-0.05	-0.15	34.06	34.23	33.46	1065397
1729719600	34.08	-1.52	-4.27	34.99	35.1	33.9	954700
1729633200	35.6	0.13	0.37	35.34	35.73	35.13	682529
1729546800	35.47	-0.23	-0.64	35.61	35.68	35.01	608652
1729287600	35.7	0.27	0.76	35.55	35.77	35.29	767099
1729201200	35.43	0.28	0.80	35.12	35.55	35.12	802645
1729114800	35.15	0.49	1.41	34.7	35.22	34.7	750642
1729028400	34.66	0.31	0.90	34.15	34.77	34.1	618044
1728682800	34.35	0.46	1.36	33.95	34.39	33.95	676940
1728596400	33.89	-0.2	-0.59	34.09	34.36	33.83	926325
1728510000	34.09	0.1	0.29	33.91	34.19	33.91	322691
1728423600	33.99	0.01	0.03	33.86	34.02	33.69	694628
1728337200	33.98	0.06	0.18	33.9	34.03	33.67	653597
1728078000	33.92	0.35	1.04	33.57	34.03	33.34	432796
1727991600	33.57	-0.23	-0.68	33.81	33.82	33.439999	1217127
1727905200	33.8	0.25	0.75	33.47	33.94	33.46	460802
1727818800	33.549999	0.07	0.21	33.4	33.549999	33.159999	1605256

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

AltaGas Ltd (ALA)

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

AltaGas Ltd (ALA) Histórico

AltaGas Ltd (ALA)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo