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 | -0.015 | -0.655021834061 | 2.29 | 2.44 | 2.24 | 33154 | 2.33442022 | CS |
| 4 | -0.005 | -0.219298245614 | 2.28 | 2.47 | 2.17 | 38856 | 2.29695551 | CS |
| 12 | -0.005 | -0.219298245614 | 2.28 | 2.87 | 1.9 | 43485 | 2.31747456 | CS |
| 26 | -1.565 | -40.7552083333 | 3.84 | 4.18 | 1.9 | 42943 | 2.58949452 | CS |
| 52 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41999 | 2.70223464 | CS |
| 156 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41999 | 2.70223464 | CS |
| 260 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41999 | 2.70223464 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 2.275 | -0.03 | -1.09 | 2.33 | 2.33 | 2.23 | 15213 |
| 1731540600 | 2.3 | 0.02 | 1.10 | 2.31 | 2.31 | 2.245 | 39531 |
| 1731454200 | 2.275 | -0.07 | -2.78 | 2.2799999 | 2.3 | 2.24 | 49025 |
| 1731367800 | 2.34 | -0.03 | -1.27 | 2.44 | 2.44 | 2.33 | 5935 |
| 1731108600 | 2.37 | -0.07 | -2.87 | 2.32 | 2.42 | 2.27 | 46927 |
| 1731022200 | 2.44 | 0.17 | 7.49 | 2.29 | 2.44 | 2.29 | 24351 |
| 1730935800 | 2.27 | -0.15 | -6.20 | 2.31 | 2.32 | 2.19 | 56004 |
| 1730849400 | 2.42 | 0.04 | 1.68 | 2.43 | 2.47 | 2.39 | 20162 |
| 1730763000 | 2.38 | 0.09 | 4.16 | 2.27 | 2.47 | 2.27 | 23520 |
| 1730500200 | 2.285 | 0.07 | 3.16 | 2.27 | 2.35 | 2.27 | 19816 |
| 1730413800 | 2.215 | -0.07 | -2.85 | 2.29 | 2.29 | 2.18 | 104844 |
| 1730327400 | 2.2799999 | -0.01 | -0.22 | 2.33 | 2.33 | 2.1884 | 39034 |
| 1730241000 | 2.285 | 0.01 | 0.22 | 2.27 | 2.305 | 2.27 | 27658 |
| 1730154600 | 2.2799999 | -0.04 | -1.51 | 2.33 | 2.34 | 2.2599999 | 34301 |
| 1729895400 | 2.315 | -0.01 | -0.22 | 2.29 | 2.37 | 2.27 | 33921 |
| 1729809000 | 2.32 | 0.1 | 4.50 | 2.24 | 2.345 | 2.17 | 98780 |
| 1729722600 | 2.22 | -0.09 | -3.90 | 2.3 | 2.3 | 2.19 | 32445 |
| 1729636200 | 2.31 | 0.03 | 1.32 | 2.31 | 2.3209 | 2.2799999 | 13643 |
| 1729549800 | 2.2799999 | -0.09 | -3.80 | 2.35 | 2.37 | 2.255 | 58314 |
| 1729290600 | 2.37 | 0.06 | 2.38 | 2.35 | 2.37 | 2.3445 | 14643 |
| 1729204200 | 2.315 | -0.01 | -0.22 | 2.2799999 | 2.33 | 2.2799999 | 34262 |
| 1729117800 | 2.32 | -0.01 | -0.43 | 2.36 | 2.4162 | 2.32 | 48497 |
| 1729031400 | 2.33 | -0.09 | -3.72 | 2.45 | 2.45 | 2.25 | 28321 |
| 1728945000 | 2.42 | 0.06 | 2.54 | 2.34 | 2.44 | 2.34 | 10286 |
| 1728685800 | 2.36 | 0 | 0.00 | 2.38 | 2.46 | 2.345 | 39130 |
| 1728599400 | 2.36 | 0.08 | 3.51 | 2.3 | 2.36 | 2.25 | 18482 |
| 1728513000 | 2.2799999 | 0.02 | 1.11 | 2.25 | 2.299 | 2.19 | 63352 |
| 1728426600 | 2.255 | -0.17 | -7.01 | 2.4 | 2.4 | 2.25 | 45351 |
| 1728340200 | 2.425 | -0.07 | -2.81 | 2.55 | 2.55 | 2.38 | 37124 |
| 1728081000 | 2.495 | 0.04 | 1.42 | 2.524 | 2.5299999 | 2.48 | 6403 |
| 1727994600 | 2.46 | -0.14 | -5.38 | 2.56 | 2.565 | 2.445 | 60391 |
| 1727908200 | 2.6 | 0 | 0.19 | 2.56 | 2.64 | 2.56 | 13858 |
| 1727821800 | 2.595 | -0.01 | -0.38 | 2.63 | 2.63 | 2.5742 | 31405 |
| 1727735400 | 2.605 | -0.1 | -3.52 | 2.72 | 2.72 | 2.58 | 27388 |
| 1727476200 | 2.7 | -0.03 | -1.10 | 2.87 | 2.87 | 2.69 | 42023 |
| 1727389800 | 2.73 | 0.14 | 5.20 | 2.64 | 2.79 | 2.64 | 24835 |
| 1727303400 | 2.595 | -0.05 | -1.70 | 2.61 | 2.6582 | 2.585 | 18782 |
| 1727217000 | 2.64 | 0.08 | 3.13 | 2.62 | 2.67 | 2.595 | 40701 |
| 1727130600 | 2.56 | 0.01 | 0.39 | 2.5299999 | 2.62 | 2.52 | 46746 |
| 1726871400 | 2.55 | -0.02 | -0.78 | 2.5301999 | 2.615 | 2.45 | 80944 |
| 1726785000 | 2.57 | 0.21 | 8.90 | 2.43 | 2.61 | 2.43 | 105973 |
| 1726698600 | 2.36 | 0.02 | 1.07 | 2.35 | 2.4663 | 2.34 | 48931 |
| 1726612200 | 2.335 | 0.08 | 3.32 | 2.25 | 2.35 | 2.25 | 28342 |
| 1726525800 | 2.2599999 | -0.05 | -2.16 | 2.27 | 2.3 | 2.23 | 12422 |
| 1726266600 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.34 | 2.2799999 | 20423 |
| 1726180200 | 2.25 | 0.09 | 4.17 | 2.24 | 2.275 | 2.22 | 42101 |
| 1726093800 | 2.16 | 0.14 | 6.93 | 2.04 | 2.17 | 2 | 98232 |
| 1726007400 | 2.02 | 0.02 | 1.00 | 1.95 | 2.035 | 1.95 | 77209 |
| 1725921000 | 2 | 0.07 | 3.63 | 1.93 | 2.0299999 | 1.92 | 57337 |
| 1725661800 | 1.93 | -0.12 | -5.62 | 2.06 | 2.06 | 1.9 | 115122 |
| 1725575400 | 2.045 | -0.12 | -5.32 | 2.15 | 2.15 | 2.0299999 | 111950 |
| 1725489000 | 2.16 | 0.01 | 0.47 | 2.18 | 2.1942 | 2.12 | 4939 |
| 1725402600 | 2.15 | -0.26 | -10.79 | 2.34 | 2.34 | 2.11 | 22071 |
| 1725057000 | 2.41 | 0.1 | 4.33 | 2.2799999 | 2.42 | 2.2799999 | 169806 |
| 1724970600 | 2.31 | 0.04 | 1.99 | 2.37 | 2.37 | 2.2799999 | 39123 |
| 1724884200 | 2.265 | -0.17 | -6.79 | 2.42 | 2.42 | 2.25 | 32013 |
| 1724797800 | 2.43 | -0.01 | -0.41 | 2.52 | 2.52 | 2.32 | 24681 |
| 1724711400 | 2.44 | 0.1 | 4.22 | 2.34 | 2.47 | 2.34 | 40551 |
| 1724452200 | 2.3411 | 0.14 | 6.41 | 2.23 | 2.35 | 2.23 | 24659 |
| 1724365800 | 2.2 | -0.09 | -3.93 | 2.2799999 | 2.2799999 | 2.1907 | 28623 |
| 1724279400 | 2.29 | 0.08 | 3.62 | 2.23 | 2.3 | 2.19 | 34478 |
| 1724193000 | 2.21 | -0.09 | -3.91 | 2.31 | 2.31 | 2.18 | 46851 |
| 1724106600 | 2.3 | 0.04 | 1.77 | 2.27 | 2.3141 | 2.24 | 19609 |
| 1723847400 | 2.2599999 | -0.08 | -3.21 | 2.285 | 2.285 | 2.25 | 41093 |
| 1723761000 | 2.335 | 0.16 | 7.36 | 2.21 | 2.34 | 2.21 | 123222 |
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
