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 | -1.16279069767 | 0.86 | 0.87 | 0.85 | 11505 | 0.85191628 | CS |
| 4 | -0.07 | -7.60869565217 | 0.92 | 0.93 | 0.85 | 12554 | 0.87607268 | CS |
| 12 | -0.04 | -4.49438202247 | 0.89 | 0.97 | 0.81 | 11955 | 0.88689192 | CS |
| 26 | 0.11 | 14.8648648649 | 0.74 | 0.97 | 0.6 | 20443 | 0.78971656 | CS |
| 52 | 0.23 | 37.0967741935 | 0.62 | 0.97 | 0.52 | 19754 | 0.71433779 | CS |
| 156 | -0.21 | -19.8113207547 | 1.06 | 1.19 | 0.415 | 30281 | 0.71997139 | CS |
| 260 | -0.11 | -11.4583333333 | 0.96 | 1.65 | 0.415 | 27375 | 0.82654657 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 35500 |
| 1727300400 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 11000 |
| 1727214000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 20 |
| 1727127600 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.85 | 11000 |
| 1726868400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 3 |
| 1726782000 | 0.86 | -0.04 | -4.44 | 0.86 | 0.87 | 0.86 | 112500 |
| 1726695600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726609200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726522800 | 0.9 | 0.02 | 2.27 | 0.85 | 0.9 | 0.85 | 7275 |
| 1726263600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1000 |
| 1726177200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 350 |
| 1726090800 | 0.88 | -0.05 | -5.38 | 0.89 | 0.89 | 0.88 | 2800 |
| 1726004400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1725918000 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 53500 |
| 1725658800 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 2000 |
| 1725572400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 227 |
| 1725486000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1725399600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 333 |
| 1725054000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 500 |
| 1724967600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2150 |
| 1724881200 | 0.9 | -0.04 | -4.26 | 0.91 | 0.91 | 0.9 | 9000 |
| 1724794800 | 0.94 | -0.01 | -1.05 | 0.91 | 0.94 | 0.91 | 3510 |
| 1724708400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10500 |
| 1724449200 | 0.95 | -0.01 | -1.04 | 0.92 | 0.95 | 0.92 | 7625 |
| 1724362800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 5600 |
| 1724276400 | 0.97 | 0.05 | 5.43 | 0.94 | 0.97 | 0.94 | 36762 |
| 1724190000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.91 | 12000 |
| 1724103600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 50 |
| 1723844400 | 0.9 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 6901 |
| 1723758000 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.89 | 24000 |
| 1723671600 | 0.89 | 0.0700001 | 8.54 | 0.89 | 0.89 | 0.89 | 7500 |
| 1723585200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1723498800 | 0.8199999 | -0.12 | -12.77 | 0.9 | 0.9 | 0.8199999 | 4700 |
| 1723239600 | 0.94 | 0.06 | 6.82 | 0.87 | 0.94 | 0.87 | 75070 |
| 1723153200 | 0.88 | 0.04 | 4.76 | 0.85 | 0.88 | 0.85 | 6501 |
| 1723066800 | 0.84 | 0.01 | 1.20 | 0.86 | 0.86 | 0.84 | 37500 |
| 1722980400 | 0.83 | -0.01 | -1.19 | 0.81 | 0.83 | 0.81 | 2295 |
| 1722634800 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.8199999 | 13700 |
| 1722548400 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 6100 |
| 1722462000 | 0.83 | -0.05 | -5.68 | 0.85 | 0.85 | 0.83 | 12500 |
| 1722375600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1722289200 | 0.88 | 0.05 | 6.02 | 0.87 | 0.88 | 0.87 | 16712 |
| 1722030000 | 0.83 | -0.03 | -3.49 | 0.85 | 0.85 | 0.83 | 4000 |
| 1721943600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721857200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1721770800 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.81 | 13120 |
| 1721684400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.83 | 31650 |
| 1721425200 | 0.85 | -0.02 | -2.30 | 0.88 | 0.88 | 0.85 | 7000 |
| 1721338800 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 6000 |
| 1721252400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 4549 |
| 1721166000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 2517 |
| 1721079600 | 0.88 | 0.02 | 2.33 | 0.9 | 0.9 | 0.88 | 3001 |
| 1720820400 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 7477 |
| 1720734000 | 0.88 | 0.03 | 3.53 | 0.9 | 0.9 | 0.88 | 2500 |
| 1720647600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.87 | 0.85 | 13003 |
| 1720561200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.87 | 24000 |
| 1720474800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 3500 |
| 1720215600 | 0.88 | 0 | 0.00 | 0.89 | 0.91 | 0.88 | 25900 |
| 1720129200 | 0.88 | 0.07 | 8.64 | 0.8 | 0.88 | 0.8 | 94246 |
| 1720042800 | 0.81 | 0.01 | 1.25 | 0.81 | 0.84 | 0.8 | 92000 |
| 1719956400 | 0.8 | 0.03 | 3.90 | 0.78 | 0.81 | 0.78 | 64200 |
| 1719610800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 6001 |
| 1719524400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 8500 |
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
