Dados Históricos Alpine Banks of Colorado (QX) - ALPIB | Ações OTCMarkets

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.37	-1.10878034162	33.37	33.49	32.81	63	33.31189723	CS
4	-1.22	-3.56516656926	34.22	34.69	32.81	748	34.10140564	CS
12	3.26	10.9616677875	29.74	34.69	29.6	1726	32.10416289	CS
26	4.44	15.5462184874	28.56	34.69	27.71	2134	30.29022401	CS
52	4.59	16.1562829989	28.41	34.69	25.049	2382	28.69099865	CS
156	-1	-2.94117647059	34	35.5	25.049	1953	29.17412264	CS
260	-4927	-99.3346774194	4960	5000	25.049	1418	35.20747513	CS

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738016820	33.15	-0.25	-0.75	32.82	33.24	32.81	123
1737757440	33.4	-0.09	-0.27	33.4	33.4	33.4	36
1737671040	33.49	0	0.00	33.49	33.49	33.49	0
1737584640	33.49	0	0.00	33.369999	33.49	33.369999	13
1737498540	33.49	-0.01	-0.03	33.369999	33.49	33.369999	81
1737152880	33.5	0.01	0.03	33.25	33.5	33.25	15
1737066120	33.49	0	0.00	33.49	33.49	33.49	0
1736979720	33.49	0	0.00	33.0245	33.49	33.0245	35
1736893200	33.49	0	0.00	33.49	33.49	33.49	0
1736806800	33.49	0.19	0.57	33.49	33.49	33.49	2
1736547720	33.299999	-1.09	-3.17	33.4	33.49	33.11	2114
1736375340	34.39	-0.2	-0.58	33.82	34.595	33.409999	5055
1736288940	34.59	-0.01	-0.03	34	34.59	34	200
1736202360	34.6	0.38	1.11	34.6	34.6	34.6	100
1735942980	34.22	0	0.00	33.92	34.68	33.9	577
1735856700	34.22	0	0.00	33.92	34.69	33.91	2004
1735683960	34.22	-0.03	-0.09	34.22	34.22	34.22	110
1735597740	34.25	0.02	0.06	33.822	34.35	33.822	302
1735338000	34.23	0	0.00	33.71	34.23	33.71	200
1735251600	34.23	0	0.00	34.23	34.23	34.23	0
1735078800	34.23	0	0.00	34.23	34.23	34.23	0
1734992400	34.23	-0.01	-0.03	34.25	34.25	33.62	1968
1734733200	34.24	0	0.00	33.7	34.24	33.7	1695
1734646800	34.24	0	0.00	33.85	34.24	33.85	125
1734560940	34.24	0	0.00	33.8501	34.24	33.8501	1117
1734474360	34.24	0.01	0.03	33.83	34.24	33.83	250
1734388140	34.2295	-0.02	-0.06	34.2295	34.2295	34.2295	16
1734128940	34.25	0.01	0.03	34.24	34.25	34.24	943
1734042480	34.24	0.24	0.71	33.8505	34.24	33.8505	174
1733955900	34	0.11	0.32	33.8855	34	33.8855	1850
1733869200	33.89	-0.08	-0.24	33.4245	33.89	33.4	778
1733782800	33.97	0	0.00	33.97	33.97	33.97	0
1733523600	33.97	0.57	1.71	33.942	33.97	33.83	85
1733437500	33.4	0.1	0.31	33.75	33.97	33.4	401
1733350980	33.295499	0.05	0.14	33.96	33.96	33.295499	101
1733264700	33.25	0.23	0.70	33.5	33.5	33.25	661
1733178180	33.02	0.02	0.06	33.96	33.96	33.02	10
1732919340	33	0	0.00	33	33	33	0
1732746540	33	0	0.00	33	33	33	0
1732660140	33	0.02	0.06	32.57	33.72	32.56	1130
1732573560	32.979999	0	0.00	33	33	32.52	9934
1732314000	32.979999	-0.32	-0.96	33.009999	33.98	32.08	5304
1732227900	33.299999	-0.03	-0.09	33.299999	33.299999	33.299999	101
1732141740	33.33	0	0.00	32.06	33.98	32.06	2476
1732054800	33.33	0.33	1.00	32.5	33.33	32.5	1392
1731968640	33	1.05	3.29	32.25	33	32.25	550
1731709260	31.95	0	0.00	32.009999	32.63	31.94	3290
1731622800	31.95	0.28	0.88	31.755	32.463	31.755	1508
1731536760	31.67	0.68	2.19	31.66	31.67	31	1571
1731450480	30.99	0	0.00	30.11	31.66	30.11	1333
1731363600	30.99	0.55	1.81	30.39	30.99	30.39	2791
1731104400	30.44	0.19	0.63	29.75	30.44	29.75	700
1731018540	30.25	0.5	1.68	29.75	30.25	29.75	14432
1730931600	29.75	0.01	0.03	29.74	29.75	29.6	11736
1730845560	29.74	0	0.00	29.74	29.74	29.74	0
1730759160	29.74	0	0.00	29.51	29.74	29.5	582
1730496420	29.74	-0.01	-0.03	29.51	29.74	29.51	116
1730409780	29.75	0.02	0.07	29.41	29.75	29.4	2865
1730323500	29.73	0	0.00	29.41	29.73	29.41	108
1730237280	29.73	0	0.00	29.41	29.73	29.41	175
1730150880	29.73	0.03	0.11	29.73	29.73	29.41	500

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Alpine Banks of Colorado (QX) (ALPIB)

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

Alpine Banks of Colorado (QX) (ALPIB) Histórico

Alpine Banks of Colorado (QX) (ALPIB)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo