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 | 0.1889 | 29.9318649976 | 0.6311 | 0.8374 | 0.5405 | 126338 | 0.60400107 | CS |
| 4 | -0.22 | -21.1538461538 | 1.04 | 1.09 | 0.52 | 405033 | 0.77972151 | CS |
| 12 | 0.489 | 147.734138973 | 0.331 | 1.2485 | 0.320501 | 380885 | 0.77927458 | CS |
| 26 | 0.17 | 26.1538461538 | 0.65 | 1.2485 | 0.2513 | 364910 | 0.66156243 | CS |
| 52 | 0.32 | 64 | 0.5 | 1.2485 | 0.2513 | 251648 | 0.68709737 | CS |
| 156 | -8.51 | -91.2111468382 | 9.33 | 9.75 | 0.2141 | 508336 | 1.67578754 | CS |
| 260 | -8.51 | -91.2111468382 | 9.33 | 9.75 | 0.2141 | 508336 | 1.67578754 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.83 | 0.1901 | 29.71 | 0.6899999 | 0.88 | 0.6703 | 2092704 |
| 1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 135916 |
| 1732145400 | 0.5858 | 0.0048 | 0.83 | 0.5839 | 0.6092999 | 0.56 | 142108 |
| 1732059000 | 0.581 | -0.0018 | -0.31 | 0.59 | 0.618 | 0.5405 | 158693 |
| 1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 79619 |
| 1731713400 | 0.63 | 0.0033 | 0.53 | 0.6311 | 0.67 | 0.6044 | 104243 |
| 1731627000 | 0.6267 | -0.0633 | -9.17 | 0.6896 | 0.6999 | 0.6267 | 145567 |
| 1731540600 | 0.6899999 | 0.0600999 | 9.54 | 0.621 | 0.73 | 0.621 | 365344 |
| 1731454200 | 0.6299 | 0.0299 | 4.98 | 0.58 | 0.64 | 0.5254 | 478939 |
| 1731367800 | 0.6 | -0.0199 | -3.21 | 0.64 | 0.64 | 0.5699999 | 403630 |
| 1731108600 | 0.6199 | 0.006 | 0.98 | 0.64 | 0.6445 | 0.5515 | 340778 |
| 1731022200 | 0.6139 | -0.1846 | -23.12 | 0.7758 | 0.7758 | 0.52 | 1562319 |
| 1730935800 | 0.7985 | -0.1215 | -13.21 | 0.9015 | 0.9799 | 0.764 | 553013 |
| 1730849400 | 0.92 | -0.14 | -13.21 | 1.06 | 1.06 | 0.901 | 410552 |
| 1730763000 | 1.06 | 0.14 | 15.22 | 0.93 | 1.09 | 0.88 | 1173220 |
| 1730500200 | 0.92 | 0.055 | 6.36 | 0.8781 | 0.9499 | 0.8612 | 385373 |
| 1730413800 | 0.865 | -0.046 | -5.05 | 0.8919 | 0.91 | 0.861 | 188057 |
| 1730327400 | 0.911 | 0.022 | 2.47 | 0.865 | 0.9407 | 0.86 | 303412 |
| 1730241000 | 0.889 | 0.01 | 1.14 | 0.88 | 0.91 | 0.865 | 186632 |
| 1730154600 | 0.879 | -0.0062 | -0.70 | 0.888 | 0.9103 | 0.8501 | 339759 |
| 1729895400 | 0.8852 | -0.1748 | -16.49 | 1.04 | 1.06 | 0.8624 | 514493 |
| 1729809000 | 1.06 | 0.07 | 7.17 | 0.99 | 1.2485 | 0.99 | 1292226 |
| 1729722600 | 0.9891 | 0.0391 | 4.12 | 0.95 | 1.02 | 0.9011 | 635851 |
| 1729636200 | 0.95 | 0.18685 | 24.48 | 0.77 | 0.954 | 0.7502 | 719108 |
| 1729549800 | 0.76315 | -0.00685 | -0.89 | 0.75 | 0.798 | 0.702 | 332956 |
| 1729290600 | 0.77 | -0.0063 | -0.81 | 0.8 | 0.81 | 0.724 | 455494 |
| 1729204200 | 0.7763 | -0.0153 | -1.93 | 0.79 | 0.8189 | 0.761 | 201784 |
| 1729117800 | 0.7916 | 0.0516 | 6.97 | 0.749 | 0.7937 | 0.66 | 339461 |
| 1729031400 | 0.74 | -0.239 | -24.41 | 0.9011 | 0.9587 | 0.7149 | 1172153 |
| 1728945000 | 0.979 | 0.134 | 15.86 | 0.8714 | 1.04 | 0.85 | 756972 |
| 1728685800 | 0.845 | -0.022 | -2.54 | 0.841 | 0.8982 | 0.8 | 273264 |
| 1728599400 | 0.867 | 0.0353 | 4.24 | 0.86 | 0.89 | 0.8199999 | 150009 |
| 1728513000 | 0.8317 | 0.0697 | 9.15 | 0.77 | 0.84 | 0.77 | 106497 |
| 1728426600 | 0.762 | -0.065 | -7.86 | 0.8224 | 0.84 | 0.751 | 197087 |
| 1728340200 | 0.827 | -0.0365 | -4.23 | 0.8946 | 0.8946 | 0.8051 | 156421 |
| 1728081000 | 0.8635 | -0.0366 | -4.07 | 0.9159 | 0.94 | 0.8635 | 305096 |
| 1727994600 | 0.9001 | 0.0611 | 7.28 | 0.8389 | 0.94 | 0.791 | 214470 |
| 1727908200 | 0.839 | -0.0011 | -0.13 | 0.85 | 0.85 | 0.7831 | 100249 |
| 1727821800 | 0.8401 | -0.0594 | -6.60 | 0.864 | 0.9 | 0.801 | 187929 |
| 1727735400 | 0.8995 | 0.1265 | 16.36 | 0.845 | 0.94 | 0.8199999 | 902869 |
| 1727476200 | 0.773 | 0.0293 | 3.94 | 0.759 | 0.7855 | 0.6965 | 320868 |
| 1727389800 | 0.7437 | 0.0137 | 1.88 | 0.78 | 0.8395 | 0.6899999 | 819649 |
| 1727303400 | 0.73 | 0.0894001 | 13.96 | 0.65 | 0.75 | 0.5884 | 1498864 |
| 1727217000 | 0.6405999 | 0.0706 | 12.39 | 0.5848 | 0.675 | 0.5800999 | 235940 |
| 1727130600 | 0.5699999 | 0.0699999 | 14.00 | 0.5 | 0.5848 | 0.5 | 135878 |
| 1726871400 | 0.5 | -0.0346 | -6.47 | 0.56 | 0.59 | 0.5 | 230711 |
| 1726785000 | 0.5346 | -0.0407 | -7.07 | 0.5814 | 0.617 | 0.5263 | 187267 |
| 1726698600 | 0.5753 | -0.01545 | -2.62 | 0.555 | 0.5997 | 0.555 | 37861 |
| 1726612200 | 0.59075 | 0.04025 | 7.31 | 0.5506 | 0.602 | 0.5506 | 102540 |
| 1726525800 | 0.5505 | -0.0162 | -2.86 | 0.5985 | 0.5995 | 0.5342 | 89721 |
| 1726266600 | 0.5667 | 0.0379 | 7.17 | 0.5518 | 0.5971999 | 0.5511 | 115268 |
| 1726180200 | 0.5288 | -0.0112 | -2.07 | 0.5238 | 0.579 | 0.5238 | 286827 |
| 1726093800 | 0.54 | 0.04 | 8.00 | 0.5014999 | 0.54 | 0.4801 | 186052 |
| 1726007400 | 0.5 | 0.0012 | 0.24 | 0.4966 | 0.5 | 0.46 | 179352 |
| 1725921000 | 0.4988 | 0.0938 | 23.16 | 0.43 | 0.4997 | 0.416 | 472545 |
| 1725661800 | 0.405 | -0.005 | -1.22 | 0.4089 | 0.45 | 0.395 | 268003 |
| 1725575400 | 0.4099999 | 0.0687999 | 20.16 | 0.35 | 0.42 | 0.35 | 410217 |
| 1725489000 | 0.3412 | 0.0032 | 0.95 | 0.35 | 0.3549 | 0.3323999 | 62959 |
| 1725402600 | 0.338 | -0.0077 | -2.23 | 0.3345 | 0.3575999 | 0.3293 | 7954 |
| 1725057000 | 0.3457 | -0.0119 | -3.33 | 0.331 | 0.3526 | 0.320501 | 33277 |
| 1724970600 | 0.3575999 | 0.0067999 | 1.94 | 0.3526 | 0.36 | 0.3401 | 37027 |
| 1724884200 | 0.3508 | -0.019192 | -5.19 | 0.37 | 0.37 | 0.3456 | 27178 |
| 1724797800 | 0.369992 | -0.005008 | -1.34 | 0.355 | 0.37 | 0.3305 | 24076 |
| 1724711400 | 0.375 | 0.0087 | 2.38 | 0.386 | 0.386 | 0.35 | 59192 |
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
