Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.5 | 2 | 2.13 | 1.96 | 2955331 | 2.0502757 | DR |
| 4 | 0.16 | 8.37696335079 | 1.91 | 2.13 | 1.9 | 2300865 | 1.9810079 | DR |
| 12 | 0.06 | 2.98507462687 | 2.01 | 2.15 | 1.89 | 1849831 | 2.01823333 | DR |
| 26 | 0.05469593 | 2.71402865772 | 2.01530407 | 2.19 | 1.73 | 1800570 | 1.97692855 | DR |
| 52 | 0.51382895 | 33.0187963592 | 1.55617105 | 2.19 | 1.24848704 | 2243684 | 1.64346512 | DR |
| 156 | 0.64991996 | 45.7664315879 | 1.42008004 | 2.19 | 1.07689403 | 4302326 | 1.43912628 | DR |
| 260 | 0.31265095 | 17.7910557951 | 1.75734905 | 2.23070907 | 0.75737602 | 4856936 | 1.42340139 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.07 | 0.03 | 1.47 | 2.05 | 2.09 | 2.04 | 1945915 |
| 1732059600 | 2.04 | 0.05 | 2.51 | 2.015 | 2.05 | 2.0099999 | 1671264 |
| 1731973200 | 1.99 | -0.07 | -3.40 | 2.0397 | 2.045 | 1.96 | 2651116 |
| 1731714000 | 2.06 | -0.01 | -0.48 | 2.065 | 2.07 | 2.005 | 2298818 |
| 1731627600 | 2.07 | 0.11 | 5.61 | 2 | 2.13 | 2 | 6029870 |
| 1731541200 | 1.96 | 0.03 | 1.55 | 1.945 | 1.965 | 1.92 | 1208302 |
| 1731454800 | 1.93 | -0.04 | -2.03 | 1.96 | 1.97 | 1.922 | 1055509 |
| 1731368400 | 1.97 | 0.03 | 1.55 | 1.935 | 1.97 | 1.92 | 821698 |
| 1731109200 | 1.94 | -0.04 | -2.02 | 1.935 | 1.95 | 1.9 | 1489494 |
| 1731022800 | 1.98 | -0.02 | -1.00 | 2.015 | 2.02 | 1.95 | 1446624 |
| 1730936400 | 2 | 0.01 | 0.50 | 1.94 | 2 | 1.9201 | 1870077 |
| 1730850000 | 1.99 | 0.02 | 1.02 | 1.955 | 1.99 | 1.94 | 1479233 |
| 1730763600 | 1.97 | 0.07 | 3.68 | 1.97 | 1.99 | 1.95 | 1045262 |
| 1730500800 | 1.9 | -0.03 | -1.55 | 1.94 | 1.95 | 1.9 | 1152414 |
| 1730414400 | 1.93 | -0.02 | -1.03 | 1.945 | 1.95 | 1.92 | 1733610 |
| 1730328000 | 1.95 | 0 | 0.00 | 1.955 | 1.96 | 1.92 | 1086294 |
| 1730241600 | 1.95 | 0.01 | 0.52 | 1.96 | 1.97 | 1.94 | 1018414 |
| 1730155200 | 1.94 | 0.02 | 1.04 | 1.96 | 1.96 | 1.94 | 13505405 |
| 1729896000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.91 | 1222677 |
| 1729809600 | 1.95 | 0.05 | 2.63 | 1.915 | 1.95 | 1.9 | 762732 |
| 1729723200 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.89 | 1117361 |
| 1729636800 | 1.92 | -0.02 | -1.03 | 1.92 | 1.94 | 1.9 | 1768899 |
| 1729550400 | 1.94 | 0.03 | 1.57 | 1.91 | 1.95 | 1.904 | 818527 |
| 1729291200 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.9 | 968217 |
| 1729204800 | 1.96 | 0.01 | 0.51 | 1.94 | 1.96 | 1.92 | 1123532 |
| 1729118400 | 1.95 | 0.01 | 0.52 | 1.95 | 1.97 | 1.92 | 716879 |
| 1729032000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.94 | 2149019 |
| 1728945600 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.934 | 714577 |
| 1728686400 | 1.95 | -0.03 | -1.52 | 1.95 | 1.95 | 1.92 | 1601819 |
| 1728600000 | 1.98 | -0.01 | -0.50 | 1.955 | 1.98 | 1.95 | 891580 |
| 1728513600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.94 | 2510711 |
| 1728427200 | 1.99 | -0.03 | -1.49 | 2 | 2.0099999 | 1.98 | 1817562 |
| 1728340800 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.045 | 2.0099999 | 943068 |
| 1728081600 | 2.0299999 | -0.01 | -0.49 | 2.015 | 2.0299999 | 2 | 1229855 |
| 1727995200 | 2.04 | -0.03 | -1.45 | 2.045 | 2.05 | 2.02 | 553536 |
| 1727908800 | 2.07 | 0 | 0.00 | 2.095 | 2.1199 | 2.07 | 989216 |
| 1727822400 | 2.07 | 0.01 | 0.49 | 2.08 | 2.12 | 2.05 | 1380374 |
| 1727735520 | 2.06 | -0.03 | -1.44 | 2.055 | 2.09 | 2.055 | 979282 |
| 1727476800 | 2.09 | -0.01 | -0.48 | 2.09 | 2.115 | 2.07 | 13406855 |
| 1727390400 | 2.1 | 0.06 | 2.94 | 2.07 | 2.12 | 2.07 | 684228 |
| 1727304000 | 2.04 | -0.02 | -0.97 | 2.07 | 2.09 | 2.04 | 1373219 |
| 1727217600 | 2.06 | 0 | 0.00 | 2.09 | 2.1 | 2.06 | 1072817 |
| 1727131200 | 2.06 | 0.03 | 1.48 | 2.05 | 2.07 | 2.0299999 | 916239 |
| 1726872000 | 2.0299999 | -0.07 | -3.33 | 2.1 | 2.1 | 2.0299999 | 2761686 |
| 1726785600 | 2.1 | -0.01 | -0.47 | 2.115 | 2.1349999 | 2.09 | 1074631 |
| 1726699200 | 2.11 | -0.01 | -0.47 | 2.13 | 2.15 | 2.1 | 1233506 |
| 1726612800 | 2.12 | 0 | 0.00 | 2.1 | 2.12 | 2.08 | 863874 |
| 1726526400 | 2.12 | 0.01 | 0.47 | 2.13 | 2.14 | 2.11 | 484245 |
| 1726267200 | 2.11 | 0.04 | 1.93 | 2.0999 | 2.12 | 2.098 | 714393 |
| 1726180800 | 2.07 | 0 | 0.00 | 2.06 | 2.07 | 2.0299999 | 524829 |
| 1726094400 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.05 | 1259973 |
| 1726008000 | 2.07 | -0.05 | -2.36 | 2.0905 | 2.1 | 2.06 | 1050829 |
| 1725921600 | 2.12 | 0.01 | 0.47 | 2.11 | 2.13 | 2.09 | 1013421 |
| 1725662400 | 2.11 | -0.01 | -0.47 | 2.13 | 2.1349999 | 2.1 | 2123113 |
| 1725576000 | 2.12 | 0.02 | 0.95 | 2.1099 | 2.1299 | 2.08 | 2489703 |
| 1725489600 | 2.1 | 0.06 | 2.94 | 2.06 | 2.11 | 2.05 | 1601454 |
| 1725403200 | 2.04 | -0.01 | -0.49 | 2.055 | 2.06 | 2.025 | 984315 |
| 1725057600 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.06 | 2.0099999 | 1928667 |
| 1724971200 | 2.04 | -0.02 | -0.97 | 2.0099999 | 2.05 | 2.0001 | 1827534 |
| 1724884800 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.08 | 2.0101 | 1046260 |
| 1724798400 | 2.0299999 | -0.04 | -1.93 | 2.07 | 2.07 | 2.015 | 1313575 |
| 1724712000 | 2.07 | -0.12 | -5.48 | 2.05 | 2.09 | 2.04 | 1011185 |
| 1724452800 | 2.19 | 0.08 | 3.79 | 2.14 | 2.19 | 2.12 | 2162257 |
| 1724366400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.085 | 3567489 |
| 1724280000 | 2.15 | 0.01 | 0.47 | 2.16 | 2.17 | 2.14 | 789606 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
