Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.11111111111 | 0.9 | 0.9 | 0.79 | 41662 | 0.83465532 | CS |
| 4 | -0.14 | -13.5922330097 | 1.03 | 1.08 | 0.79 | 52745 | 0.92034372 | CS |
| 12 | -0.07 | -7.29166666667 | 0.96 | 1.2 | 0.79 | 62180 | 0.9598981 | CS |
| 26 | -0.79 | -47.0238095238 | 1.68 | 1.71 | 0.77 | 55650 | 1.07603991 | CS |
| 52 | -0.61 | -40.6666666667 | 1.5 | 2.5 | 0.77 | 62819 | 1.35120368 | CS |
| 156 | -2.8 | -75.8807588076 | 3.69 | 4.29 | 0.77 | 71441 | 2.12095459 | CS |
| 260 | -2.8 | -75.8807588076 | 3.69 | 4.29 | 0.77 | 71441 | 2.12095459 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.89 | 0.08 | 9.88 | 0.84 | 0.89 | 0.8199999 | 107041 |
| 1732574400 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.79 | 42181 |
| 1732315200 | 0.83 | -0.01 | -1.19 | 0.86 | 0.88 | 0.81 | 95531 |
| 1732228800 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.81 | 26562 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.85 | 10688 |
| 1732056000 | 0.87 | -0.02 | -2.25 | 0.9 | 0.9 | 0.85 | 33350 |
| 1731969600 | 0.89 | 0.06 | 7.23 | 0.86 | 0.93 | 0.86 | 75555 |
| 1731710400 | 0.83 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8 | 52955 |
| 1731624000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 52455 |
| 1731537600 | 0.83 | -0.04 | -4.60 | 0.89 | 0.89 | 0.8199999 | 54125 |
| 1731451200 | 0.87 | -0.01 | -1.14 | 0.89 | 0.9 | 0.86 | 33918 |
| 1731364800 | 0.88 | -0.05 | -5.38 | 0.93 | 0.93 | 0.86 | 91357 |
| 1731105600 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 10750 |
| 1731019200 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.93 | 103118 |
| 1730932800 | 0.97 | -0.05 | -4.90 | 0.99 | 1 | 0.96 | 23490 |
| 1730846400 | 1.02 | 0.04 | 4.08 | 1.03 | 1.03 | 0.94 | 84900 |
| 1730760000 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.98 | 46458 |
| 1730497200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.07 | 1.01 | 34561 |
| 1730410800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 0.95 | 62327 |
| 1730324400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.01 | 55949 |
| 1730238000 | 1.05 | 0.02 | 1.94 | 1.03 | 1.08 | 1.03 | 64660 |
| 1730151600 | 1.03 | -0.04 | -3.74 | 1.05 | 1.05 | 0.99 | 52475 |
| 1729892400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.05 | 25520 |
| 1729806000 | 1.06 | 0.02 | 1.92 | 1.07 | 1.09 | 1.04 | 42300 |
| 1729719600 | 1.04 | -0.02 | -1.89 | 1.07 | 1.08 | 1 | 70117 |
| 1729633200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.04 | 107489 |
| 1729546800 | 1.04 | -0.12 | -10.34 | 1.18 | 1.2 | 1.03 | 237696 |
| 1729287600 | 1.16 | 0.22 | 23.40 | 0.94 | 1.19 | 0.94 | 176619 |
| 1729201200 | 0.94 | -0.03 | -3.09 | 0.97 | 0.97 | 0.93 | 58647 |
| 1729114800 | 0.97 | -0.03 | -3.00 | 1 | 1.01 | 0.93 | 82684 |
| 1729028400 | 1 | 0.03 | 3.09 | 0.97 | 1.04 | 0.96 | 36611 |
| 1728682800 | 0.97 | 0.05 | 5.43 | 0.93 | 0.98 | 0.93 | 58018 |
| 1728596400 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 261628 |
| 1728510000 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.86 | 45998 |
| 1728423600 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.85 | 48551 |
| 1728337200 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.88 | 37457 |
| 1728078000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 31277 |
| 1727991600 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.89 | 24400 |
| 1727905200 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 51851 |
| 1727818800 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 29780 |
| 1727732400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.87 | 53851 |
| 1727473200 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.88 | 127650 |
| 1727386800 | 0.95 | -0.03 | -3.06 | 0.98 | 0.99 | 0.93 | 46794 |
| 1727300400 | 0.98 | 0 | 0.00 | 0.99 | 1.03 | 0.98 | 28521 |
| 1727214000 | 0.98 | 0.03 | 3.16 | 0.95 | 1 | 0.95 | 140497 |
| 1727127600 | 0.95 | -0.02 | -2.06 | 1.04 | 1.04 | 0.94 | 25015 |
| 1726868400 | 0.97 | -0.01 | -1.02 | 0.99 | 1 | 0.96 | 40215 |
| 1726782000 | 0.98 | 0.04 | 4.26 | 0.94 | 0.98 | 0.94 | 21365 |
| 1726695600 | 0.94 | 0.03 | 3.30 | 0.96 | 0.96 | 0.88 | 104648 |
| 1726609200 | 0.91 | -0.04 | -4.21 | 0.94 | 0.94 | 0.9 | 40544 |
| 1726522800 | 0.95 | -0.06 | -5.94 | 1.01 | 1.05 | 0.94 | 50186 |
| 1726263600 | 1.01 | 0.01 | 1.00 | 0.99 | 1.04 | 0.96 | 86401 |
| 1726177200 | 1 | 0.11 | 12.36 | 0.88 | 1 | 0.87 | 97865 |
| 1726090800 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.85 | 46000 |
| 1726004400 | 0.9 | 0.02 | 2.27 | 0.89 | 0.91 | 0.85 | 67511 |
| 1725918000 | 0.88 | -0.02 | -2.22 | 0.89 | 0.9 | 0.88 | 7090 |
| 1725658800 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.89 | 14000 |
| 1725572400 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 34000 |
| 1725486000 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.89 | 36658 |
| 1725399600 | 0.92 | -0.05 | -5.15 | 0.96 | 0.96 | 0.89 | 54923 |
| 1725054000 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.95 | 10539 |
| 1724967600 | 0.97 | -0.03 | -3.00 | 0.98 | 0.99 | 0.96 | 27534 |
| 1724881200 | 1 | -0.04 | -3.85 | 1 | 1.05 | 0.99 | 17268 |
| 1724794800 | 1.04 | -0.03 | -2.80 | 1.02 | 1.04 | 1 | 35193 |
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
