Teva Acoes Commodities Brazil Index Etf Historical Data - CMDB11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-2.08933717579	13.88	13.88	13.54	1663	13.75042702	FU
4	-0.85	-5.8864265928	14.44	14.98	13.54	20675	14.57279306	FU
12	-0.02	-0.146950771492	13.61	14.98	13.29	8247	14.33422444	FU
26	-0.38	-2.72011453114	13.97	14.98	12.87	4231	14.20953129	FU
52	0.14	1.04089219331	13.45	14.98	12.35	2769	13.91854771	FU
156	3	28.328611898	10.59	14.98	9.22	25829	11.3973109	FU
260	4.16	44.1145281018	9.43	14.98	9.22	26106	11.35516532	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735939740	13.59	-0.18	-1.31	13.86	13.86	13.54	1439
1735853400	13.77	0.05	0.36	13.72	13.87	13.7	3069
1735594200	13.72	0.08	0.59	13.65	13.81	13.64	1898
1735334940	13.64	-0.1	-0.73	13.88	13.88	13.64	21
1735248540	13.74	0.05	0.37	13.76	13.8	13.74	155
1734989340	13.69	-0.08	-0.58	13.75	13.84	13.6	830
1734730200	13.77	-0.03	-0.22	13.95	13.95	13.66	316
1734643800	13.8	-0.1	-0.72	13.84	14.15	13.77	1253
1734557400	13.9	-0.47	-3.27	14.35	14.4	13.9	3681
1734470940	14.37	0.13	0.91	14.37	14.45	14.34	2950
1734384540	14.24	0.09	0.64	14.3	14.38	14.24	656
1734125340	14.15	-0.13	-0.91	14.26	14.37	14.15	950
1734039000	14.28	-0.32	-2.19	14.68	14.68	14.28	1397
1733952540	14.6	0.09	0.62	14.51	14.73	14.43	38687
1733866140	14.51	-0.1	-0.68	14.76	14.87	14.51	4220
1733779740	14.61	0.37	2.60	14.28	14.98	14.28	269174
1733520600	14.24	-0.2	-1.39	14.44	14.44	14.24	1542
1733434200	14.44	0.12	0.84	14.32	14.45	14.19	609
1733347800	14.32	0.03	0.21	14.4	14.4	14.24	266
1733261340	14.29	0.17	1.20	14.27	14.3	14.23	503
1733174940	14.12	0.02	0.14	14.04	14.34	14.04	21098
1732915740	14.1	0.28	2.03	13.82	14.1	13.82	928
1732829400	13.82	-0.03	-0.22	13.97	14.01	13.82	319
1732743000	13.85	0.03	0.22	13.82	13.9	13.82	105
1732656600	13.82	-0.1	-0.72	13.97	13.97	13.82	167
1732570140	13.92	0.02	0.14	13.77	14.01	13.77	3275
1732310940	13.9	0.31	2.28	13.77	13.91	13.69	2447
1732224600	13.59	0	0.00	13.56	13.63	13.49	31
1732051800	13.59	-0.01	-0.07	13.74	13.74	13.47	605
1731965340	13.6	0.13	0.97	13.5	13.63	13.49	1834
1731619800	13.47	0.05	0.37	13.29	13.55	13.29	268
1731533400	13.42	0.01	0.07	13.55	13.55	13.33	416
1731446940	13.41	-0.04	-0.30	13.33	13.5	13.33	1159
1731360540	13.45	-0.05	-0.37	13.5	13.5	13.4	81
1731101400	13.5	-0.25	-1.82	13.63	13.71	13.34	2900
1731014940	13.75	-0.05	-0.36	13.8	13.86	13.73	665
1730928600	13.8	0.09	0.66	13.63	13.82	13.63	239
1730842200	13.71	-0.02	-0.15	13.73	13.78	13.64	524
1730755800	13.73	0.18	1.33	13.78	13.78	13.66	738
1730496600	13.55	-0.13	-0.95	13.83	13.83	13.54	21799
1730410200	13.68	-0.03	-0.22	13.75	13.76	13.67	148
1730323800	13.71	0.03	0.22	13.68	13.75	13.68	116
1730237340	13.68	-0.03	-0.22	13.61	13.73	13.61	412
1730151000	13.71	0.16	1.18	13.72	13.72	13.59	260
1729891800	13.55	0.14	1.04	13.5	13.61	13.5	15203
1729805400	13.41	0.06	0.45	13.36	13.41	13.35	14
1729719000	13.35	-0.12	-0.89	13.5	13.51	13.3	22524
1729632600	13.47	-0.01	-0.07	13.5	13.53	13.41	8041
1729546140	13.48	-0.05	-0.37	13.63	13.63	13.47	157
1729287000	13.53	0.01	0.07	13.52	13.56	13.51	95
1729200540	13.52	-0.03	-0.22	13.55	13.55	13.42	2109
1729114140	13.55	0.01	0.07	13.68	13.68	13.42	1344
1729027740	13.54	-0.01	-0.07	13.54	13.54	13.44	2678
1728941340	13.55	0.01	0.07	13.54	13.65	13.45	398
1728682200	13.54	-0.07	-0.51	13.61	13.61	13.5	58
1728595740	13.61	0.15	1.11	13.69	13.69	13.43	843
1728509400	13.46	-0.21	-1.54	13.61	13.61	13.35	2386
1728422940	13.67	-0.23	-1.65	13.85	13.85	13.58	7136
1728336600	13.9	0.08	0.58	13.83	14.06	13.79	111

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Teva Acoes Commodities Brazil Index Etf (CMDB11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Teva Acoes Commodities Brazil Index Etf (CMDB11) Historical

Teva Acoes Commodities Brazil Index Etf (CMDB11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free