Dados Históricos Chesapeake Financial Shares Inc (QX) - CPKF | Ações OTCMarkets

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.43	2.29333333333	18.75	19.18	18.7	594	18.96549691	CS
4	0.38	2.02127659574	18.8	19.25	18.1	3223	18.73820999	CS
12	0.48	2.56684491979	18.7	19.28	18.1	2404	18.76715346	CS
26	-0.22	-1.13402061856	19.4	19.5	18.1	1952	18.85699233	CS
52	1.28	7.15083798883	17.9	19.5	16.45	2191	18.38001618	CS
156	-10.17	-34.6507666099	29.35	30	16.25	1307	19.70678063	CS
260	2.91	17.8856791641	16.27	31	14.5	1411	21.25352235	CS

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1742592540	19.18	0.18	0.95	19.18	19.18	19.18	103
1742505960	19	0.1	0.53	18.9	19	18.7	1168
1742419200	18.9	0.15	0.80	18.9	18.9	18.9	612
1742333400	18.75	0	0.00	18.75	18.75	18.75	1
1742246940	18.75	0	0.00	18.75	18.75	18.75	0
1741987740	18.75	0	0.00	18.75	18.75	18.75	0
1741901340	18.75	0	0.00	18.75	18.75	18.75	0
1741814940	18.75	0.25	1.35	18.75	18.75	18.75	10000
1741728480	18.5	0	0.00	18.55	18.55	18.5	4994
1741641600	18.5	0	0.00	18.75	18.75	18.5	1496
1741386000	18.5	0	0.00	18.5	18.5	18.5	9670
1741300140	18.5	0	0.00	18.5	18.5	18.5	1583
1741213440	18.5	0	0.00	18.18	18.5	18.1	2296
1741126800	18.5	-0.68	-3.55	18.7	18.7	18.18	1891
1741040760	19.18	-0.02	-0.10	19.2	19.2	19.1	7964
1740781200	19.2	0	0.00	19.2	19.2	19.2	0
1740694800	19.2	0	0.00	19.2	19.2	19.2	0
1740608400	19.2	0.39	2.07	19.25	19.25	19.16	1778
1740522480	18.81	-0.02	-0.11	18.8	18.83	18.8	2493
1740435600	18.83	0.03	0.16	18.8	19	18.8	1150
1740176400	18.8	0	0.00	18.8	18.935	18.8	1250
1740090480	18.8	-0.06	-0.32	18.8	18.8162	18.8	850
1740003960	18.86	0	0.00	18.86	18.86	18.86	110
1739917740	18.86	-0.04	-0.21	18.86	18.86	18.8	830
1739571720	18.9	0	0.00	18.9	18.9	18.9	0
1739485320	18.9	0	0.00	18.9	18.9	18.9	253
1739398920	18.9	-0.2	-1.05	19.01	19.09	18.9	8650
1739312400	19.1	0	0.00	19.1	19.1	19.1	0
1739226000	19.1	0.1	0.53	19	19.1	19	12100
1738966800	19	0	0.00	19	19	19	0
1738880400	19	0.01	0.05	19	19	19	802
1738794480	18.99	0	0.00	18.99	18.99	18.99	0
1738708080	18.99	0.28	1.50	18.71	18.99	18.7	1653
1738621740	18.7101	-0.19	-1.00	18.51	18.7101	18.51	630
1738362000	18.9	0.3	1.61	18.68	18.95	18.68	2526
1738276080	18.6	-0.1	-0.53	18.61	18.61	18.6	1250
1738189740	18.7	0.15	0.81	18.6	18.7	18.6	905
1738103280	18.55	0.05	0.27	18.55	18.55	18.55	200
1738016820	18.5	-0.1	-0.54	18.5	18.5	18.5	236
1737757440	18.6	0.06	0.32	18.6	18.6	18.6	132
1737671220	18.54	-0.16	-0.86	18.99	18.99	18.4	8750
1737584940	18.7	0	0.00	18.7	18.7	18.7	0
1737498540	18.7	0.26	1.41	18.7	18.7	18.7	188
1737152880	18.44	0.04	0.22	18.44	18.44	18.44	150
1737066120	18.4	0	0.00	18.4	18.4	18.4	0
1736979720	18.4	-0.08	-0.41	18.425	18.425	18.4	400
1736893380	18.475	0.1	0.52	18.475	18.475	18.475	150
1736806800	18.38	-0.07	-0.39	18.38	18.38	18.38	216
1736547720	18.4525	-0.1	-0.53	18.5	18.5	18.4525	312
1736375340	18.55	0	0.00	18.55	18.55	18.55	2000
1736288940	18.55	-0.68	-3.54	18.6	18.6	18.54	1375
1736202360	19.23	0.68	3.67	18.87	19.23	18.55	800
1735943100	18.55	0	0.00	18.55	18.55	18.55	0
1735856700	18.55	-0.73	-3.79	18.5	18.75	18.45	7530
1735683960	19.28	0.58	3.10	18.5	19.28	18.5	300
1735597200	18.7	0	0.00	18.7	18.7	18.7	0
1735338000	18.7	0.15	0.81	18.7	18.7	18.7	1740
1735252020	18.55	0.15	0.82	18.55	18.55	18.55	946
1735078200	18.4	-0.35	-1.87	18.75	18.75	18.4	325
1734992400	18.75	0.05	0.27	18.75	18.75	18.5	4542

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Chesapeake Financial Shares Inc (QX) (CPKF)

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

Chesapeake Financial Shares Inc (QX) (CPKF) Histórico

Chesapeake Financial Shares Inc (QX) (CPKF)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios