First Trust Brazil AlphaDEX (FBZ)

FBZ
🏛️ Estados Unidos →
11.52
Última Actualización: 2025-07-11
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.63 11.67 11.52 11.53 0.2M
2021-12-30 11.43 11.55 11.41 11.48 0.0M
2021-12-29 11.16 11.20 11.16 11.16 0.0M
2021-12-28 11.40 11.40 11.33 11.35 0.0M
2021-12-27 11.31 11.42 11.28 11.41 0.3M
2021-12-23 11.26 11.33 11.24 11.33 0.0M
2021-12-22 11.47 11.57 11.40 11.55 0.0M
2021-12-21 11.35 11.45 11.35 11.45 0.0M
2021-12-20 11.44 11.44 11.28 11.35 0.0M
2021-12-17 11.41 11.77 11.41 11.77 0.0M
2021-12-16 11.59 11.72 11.59 11.59 0.0M
2021-12-15 11.46 11.61 11.43 11.61 0.2M
2021-12-14 11.70 11.70 11.36 11.43 0.0M
2021-12-13 11.66 11.66 11.65 11.65 0.0M
2021-12-10 11.72 11.73 11.72 11.73 0.0M
2021-12-09 11.67 11.67 11.55 11.58 0.0M
2021-12-08 11.82 11.96 11.82 11.93 0.0M
2021-12-07 11.65 11.66 11.63 11.63 0.0M
2021-12-06 11.51 11.51 11.46 11.46 0.0M
2021-12-03 11.49 11.49 11.28 11.31 0.0M
2021-12-02 11.31 11.31 11.28 11.31 0.0M
2021-12-01 11.41 11.41 10.91 10.92 0.0M
2021-11-30 11.28 11.29 10.91 11.10 0.0M
2021-11-29 11.43 11.43 11.27 11.27 0.0M
2021-11-26 11.05 11.20 11.05 11.20 0.0M
2021-11-24 11.30 11.46 11.30 11.40 0.0M
2021-11-23 11.10 11.32 11.10 11.32 0.0M
2021-11-22 11.30 11.30 11.21 11.21 0.0M
2021-11-19 11.55 11.61 11.32 11.32 0.1M
2021-11-18 11.56 11.56 11.35 11.36 0.0M
2021-11-17 11.56 11.56 11.48 11.48 0.0M
2021-11-16 11.79 11.79 11.76 11.76 0.0M
2021-11-15 12.16 12.16 12.12 12.12 0.0M
2021-11-12 12.20 12.20 12.07 12.08 0.0M
2021-11-11 12.39 12.39 12.37 12.37 0.0M
2021-11-10 12.23 12.24 11.95 11.95 0.0M
2021-11-09 12.07 12.07 12.04 12.04 0.0M
2021-11-08 11.85 11.88 11.76 11.79 0.0M
2021-11-05 11.90 11.90 11.86 11.89 0.0M
2021-11-04 11.69 11.69 11.48 11.48 0.0M
2021-11-03 11.30 11.73 11.30 11.70 0.0M
2021-11-02 11.26 11.30 11.17 11.17 0.0M
2021-11-01 11.49 11.49 11.42 11.42 0.0M
2021-10-29 11.45 11.55 11.36 11.36 0.0M
2021-10-28 11.69 11.70 11.59 11.59 0.0M
2021-10-27 11.96 11.97 11.83 11.83 0.0M
2021-10-26 11.92 11.92 11.77 11.77 0.0M
2021-10-25 11.85 12.09 11.85 12.03 0.0M
2021-10-22 11.43 11.78 11.12 11.63 0.0M
2021-10-21 11.74 11.74 11.74 11.74 0.0M
2021-10-20 12.35 12.50 12.32 12.32 0.0M
2021-10-19 12.40 12.40 12.22 12.22 0.0M
2021-10-18 12.68 12.78 12.68 12.78 0.0M
2021-10-15 12.94 12.95 12.94 12.95 0.0M
2021-10-14 12.78 12.78 12.68 12.77 0.0M
2021-10-13 12.56 12.78 12.56 12.73 0.0M
2021-10-12 12.00 12.43 12.00 12.43 0.0M
2021-10-11 12.62 12.62 12.55 12.55 0.0M
2021-10-08 12.55 12.73 12.55 12.65 0.0M
2021-10-07 12.39 12.39 12.38 12.38 0.0M
2021-10-06 12.20 12.40 12.20 12.40 0.0M
2021-10-05 12.54 12.59 12.45 12.45 0.0M
2021-10-04 12.88 12.88 12.59 12.59 0.0M
2021-10-01 13.03 13.08 12.95 12.98 0.0M
2021-09-30 12.86 12.86 12.66 12.66 0.0M
2021-09-29 12.83 12.83 12.83 12.83 0.0M
2021-09-28 12.48 12.48 12.48 12.48 0.0M
2021-09-27 13.00 13.00 12.95 12.95 0.0M
2021-09-24 13.04 13.08 13.04 13.08 0.0M
2021-09-23 13.20 13.20 13.15 13.18 0.0M
2021-09-22 13.21 13.21 13.15 13.18 0.0M
2021-09-21 12.79 12.96 12.73 12.90 0.0M
2021-09-20 12.79 12.79 12.53 12.68 0.0M
2021-09-17 13.14 13.14 13.04 13.10 0.0M
2021-09-16 13.50 13.50 13.40 13.40 0.0M
2021-09-15 13.64 13.64 13.56 13.60 0.0M
2021-09-14 13.73 13.79 13.61 13.61 0.0M
2021-09-13 13.60 13.78 13.60 13.62 0.0M
2021-09-10 13.44 13.44 13.40 13.40 0.0M
2021-09-09 13.12 13.56 13.11 13.43 0.0M
2021-09-08 13.27 13.27 12.99 12.99 0.0M
2021-09-07 13.94 13.95 13.94 13.94 0.0M
2021-09-03 13.75 13.80 13.65 13.71 0.0M
2021-09-02 14.12 14.12 13.78 13.78 0.0M
2021-09-01 14.10 14.10 14.04 14.04 0.0M
2021-08-31 14.12 14.17 13.81 13.95 0.0M
2021-08-30 13.89 14.02 13.89 14.02 0.0M
2021-08-27 14.00 14.06 14.00 14.03 0.0M
2021-08-26 13.85 13.85 13.73 13.73 0.0M
2021-08-25 13.76 13.76 13.76 13.76 0.0M
2021-08-24 13.88 13.88 13.73 13.77 0.0M
2021-08-23 13.14 13.23 13.14 13.23 0.0M
2021-08-20 13.09 13.23 13.09 13.18 0.0M
2021-08-19 12.89 12.93 12.89 12.93 0.0M
2021-08-18 13.00 13.07 12.86 12.86 0.0M
2021-08-17 13.35 13.35 13.14 13.14 0.0M
2021-08-16 13.45 13.45 13.38 13.40 0.0M
2021-08-13 13.76 13.76 13.74 13.74 0.0M
2021-08-12 13.88 13.88 13.64 13.64 0.0M
2021-08-11 14.03 14.03 13.97 13.97 0.0M
2021-08-10 14.00 14.12 13.99 13.99 0.0M
2021-08-09 13.86 14.09 13.84 13.92 0.0M
2021-08-06 13.85 14.00 13.85 14.00 0.0M
2021-08-05 14.22 14.22 13.84 13.84 0.0M
2021-08-04 14.07 14.07 13.85 13.85 0.0M
2021-08-03 13.74 14.02 13.65 14.02 0.0M
2021-08-02 14.12 14.33 14.03 14.10 0.0M
2021-07-30 14.10 14.24 13.82 13.82 0.0M
2021-07-29 14.54 14.64 14.41 14.47 0.4M
2021-07-28 14.28 14.50 14.17 14.43 0.0M
2021-07-27 14.17 14.32 14.17 14.27 0.0M
2021-07-26 14.48 14.55 14.46 14.46 0.0M
2021-07-23 14.54 14.54 14.19 14.19 0.0M
2021-07-22 14.35 14.44 14.30 14.37 0.0M
2021-07-21 14.11 14.34 14.11 14.34 0.0M
2021-07-20 14.07 14.07 14.07 14.07 0.0M
2021-07-19 13.89 13.92 13.74 13.77 0.0M
2021-07-16 14.59 14.59 14.50 14.53 0.0M
2021-07-15 14.67 14.70 14.51 14.56 0.0M
2021-07-14 14.75 14.84 14.71 14.75 0.0M
2021-07-13 14.38 14.47 14.31 14.46 0.0M
2021-07-12 14.40 14.47 14.36 14.47 0.0M
2021-07-09 14.23 14.27 14.17 14.17 0.0M
2021-07-08 14.00 14.07 13.86 13.99 0.0M
2021-07-07 14.30 14.30 14.30 14.30 0.0M
2021-07-06 14.46 14.46 14.15 14.17 0.0M
2021-07-02 14.80 14.90 14.80 14.85 0.0M
2021-07-01 14.79 14.80 14.49 14.58 0.0M
2021-06-30 14.79 14.80 14.63 14.80 0.0M
2021-06-29 15.01 15.03 15.01 15.03 0.0M
2021-06-28 14.95 15.09 14.84 15.03 0.0M
2021-06-25 15.22 15.30 14.87 14.93 0.0M
2021-06-24 15.16 15.27 15.14 15.23 0.3M
2021-06-23 15.20 15.28 15.15 15.15 0.0M
2021-06-22 15.06 15.16 15.05 15.16 0.0M
2021-06-21 14.94 15.07 14.94 15.05 0.0M
2021-06-18 14.90 14.90 14.78 14.81 0.0M
2021-06-17 14.91 14.93 14.79 14.82 0.0M
2021-06-16 14.98 15.01 14.84 14.84 0.0M
2021-06-15 14.92 14.98 14.90 14.98 0.0M
2021-06-14 14.96 15.10 14.96 15.02 0.0M
2021-06-11 14.78 14.78 14.71 14.77 0.0M
2021-06-10 15.00 15.03 14.97 15.03 0.0M
2021-06-09 15.02 15.09 14.93 14.98 0.0M
2021-06-08 15.16 15.16 15.03 15.04 0.0M
2021-06-07 15.20 15.29 15.15 15.18 0.0M
2021-06-04 15.17 15.20 15.17 15.17 0.0M
2021-06-03 14.84 14.90 14.82 14.90 0.0M
2021-06-02 15.08 15.11 15.03 15.05 0.0M
2021-06-01 14.89 14.89 14.79 14.87 0.0M
2021-05-28 14.18 14.35 14.18 14.35 0.0M
2021-05-27 14.05 14.27 14.05 14.22 0.4M
2021-05-26 14.00 14.11 13.96 13.98 0.1M
2021-05-25 14.14 14.14 14.01 14.01 0.0M
2021-05-24 14.01 14.16 14.01 14.13 0.0M
2021-05-21 13.74 13.78 13.70 13.78 0.0M
2021-05-20 13.98 14.14 13.98 14.00 0.0M
2021-05-19 13.86 14.12 13.79 13.86 0.0M
2021-05-18 13.97 14.02 13.96 14.02 0.0M
2021-05-17 13.84 14.02 13.84 13.98 0.0M
2021-05-14 13.93 13.96 13.82 13.85 0.0M
2021-05-13 13.98 14.17 13.62 13.62 0.0M
2021-05-12 14.19 14.19 13.71 13.77 0.0M
2021-05-11 14.03 14.38 14.03 14.37 0.0M
2021-05-10 14.52 14.52 14.23 14.23 0.0M
2021-05-07 14.28 14.41 14.28 14.41 0.0M
2021-05-06 14.00 14.19 14.00 14.14 0.0M
2021-05-05 13.80 13.94 13.70 13.94 0.0M
2021-05-04 13.54 13.61 13.43 13.47 0.0M
2021-05-03 13.72 13.78 13.58 13.67 0.0M
2021-04-30 13.94 14.02 13.68 13.75 0.4M
2021-04-29 13.96 14.18 13.89 14.11 0.4M
2021-04-28 13.75 13.97 13.75 13.90 0.1M
2021-04-27 13.70 13.70 13.65 13.65 0.0M
2021-04-26 13.66 13.66 13.56 13.63 0.0M
2021-04-23 13.45 13.46 13.38 13.44 0.0M
2021-04-22 13.29 13.39 13.29 13.34 0.0M
2021-04-21 13.23 13.24 13.23 13.24 0.0M
2021-04-20 13.27 13.27 13.05 13.05 0.1M
2021-04-19 13.17 13.17 13.17 13.17 0.0M
2021-04-16 12.89 13.19 12.89 13.19 0.0M
2021-04-15 12.95 12.98 12.95 12.98 0.0M
2021-04-14 12.86 12.86 12.85 12.85 0.0M
2021-04-13 12.59 12.71 12.59 12.71 0.0M
2021-04-12 12.75 12.75 12.63 12.63 0.0M
2021-04-09 12.71 12.73 12.63 12.63 0.0M
2021-04-08 12.62 12.93 12.59 12.81 0.0M
2021-04-07 12.74 12.74 12.57 12.57 0.0M
2021-04-06 12.60 12.62 12.60 12.61 0.0M
2021-04-05 12.22 12.35 12.22 12.32 0.0M
2021-04-01 12.11 12.12 12.11 12.12 0.0M
2021-03-31 12.15 12.30 12.15 12.30 0.0M
2021-03-30 11.92 12.07 11.92 12.07 0.0M
2021-03-29 11.95 11.95 11.89 11.90 0.0M
2021-03-26 11.88 11.88 11.88 11.88 0.0M
2021-03-25 11.73 11.89 11.73 11.89 0.0M
2021-03-24 12.29 12.29 11.97 11.97 0.0M
2021-03-23 12.45 12.45 12.45 12.45 0.0M
2021-03-22 12.45 12.53 12.32 12.48 0.0M
2021-03-19 12.48 12.65 12.48 12.65 0.0M
2021-03-18 12.49 12.51 12.27 12.27 0.0M
2021-03-17 12.15 12.42 12.15 12.42 0.0M
2021-03-16 12.21 12.21 12.14 12.14 0.0M
2021-03-15 11.99 12.12 11.99 12.12 0.0M
2021-03-12 11.98 12.12 11.98 12.12 0.0M
2021-03-11 11.96 12.19 11.95 12.19 0.0M
2021-03-10 11.52 11.77 11.52 11.72 0.0M
2021-03-09 11.35 11.56 11.32 11.42 0.0M
2021-03-08 11.77 11.92 11.27 11.34 0.0M
2021-03-05 11.82 12.10 11.82 12.03 0.0M
2021-03-04 12.24 12.24 11.76 11.76 0.0M
2021-03-03 11.79 11.90 11.79 11.90 0.0M
2021-03-02 11.89 11.89 11.85 11.85 0.0M
2021-03-01 12.01 12.07 12.01 12.03 0.0M
2021-02-26 11.95 11.95 11.76 11.78 0.0M
2021-02-25 12.54 12.54 12.10 12.15 0.0M
2021-02-24 12.62 12.79 12.62 12.75 0.0M
2021-02-23 12.42 12.58 12.39 12.58 0.0M
2021-02-22 12.15 12.52 12.15 12.36 0.0M
2021-02-19 12.85 12.97 12.83 12.92 0.1M
2021-02-18 12.80 12.80 12.68 12.68 0.0M
2021-02-17 13.04 13.04 12.92 13.02 0.0M
2021-02-16 13.10 13.23 12.98 12.98 0.0M
2021-02-12 12.93 13.16 12.93 13.02 0.0M
2021-02-11 13.01 13.01 12.93 12.94 0.0M
2021-02-10 12.85 12.85 12.82 12.84 0.0M
2021-02-09 12.90 13.03 12.72 12.98 0.0M
2021-02-08 13.08 13.17 13.08 13.16 0.0M
2021-02-05 12.96 13.00 12.91 12.94 0.0M
2021-02-04 12.84 12.90 12.70 12.70 0.0M
2021-02-03 12.84 12.94 12.84 12.90 0.0M
2021-02-02 12.64 12.75 12.53 12.66 0.0M
2021-02-01 12.17 12.19 12.17 12.19 0.0M
2021-01-29 12.15 12.16 12.15 12.16 0.0M
2021-01-28 12.55 12.62 12.48 12.62 0.0M
2021-01-27 12.37 12.47 12.37 12.47 0.0M
2021-01-26 12.61 12.72 12.51 12.51 0.0M
2021-01-25 12.18 12.30 12.10 12.24 0.0M
2021-01-22 12.42 12.42 12.42 12.42 0.0M
2021-01-21 12.95 12.95 12.73 12.82 0.0M
2021-01-20 13.14 13.14 13.07 13.08 0.0M
2021-01-19 13.09 13.11 13.03 13.03 0.0M
2021-01-15 13.37 13.40 13.19 13.19 0.0M
2021-01-14 13.66 13.66 13.49 13.63 0.0M
2021-01-13 13.11 13.34 13.11 13.24 0.0M
2021-01-12 12.76 13.31 12.76 13.31 0.0M
2021-01-11 13.00 13.00 12.68 12.73 0.0M
2021-01-08 12.96 13.18 12.94 13.12 0.0M
2021-01-07 12.71 12.71 12.40 12.57 0.0M
2021-01-06 12.75 12.96 12.52 12.73 0.0M
2021-01-05 12.76 12.99 12.54 12.87 0.0M
2021-01-04 13.55 13.68 13.06 13.06 0.0M