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 | 0.24 | 4.17391304348 | 5.75 | 6 | 5.73 | 1028394 | 5.8386413 | DE |
| 4 | 0.42 | 7.54039497307 | 5.57 | 6 | 5.43 | 871112 | 5.65796914 | DE |
| 12 | 0.29 | 5.08771929825 | 5.7 | 6 | 5.36 | 1078902 | 5.58743189 | DE |
| 26 | -1.28 | -17.6066024759 | 7.27 | 7.44 | 5.36 | 1322553 | 5.8513856 | DE |
| 52 | -2.04 | -25.404732254 | 8.03 | 8.28 | 5.36 | 1108458 | 6.48025297 | DE |
| 156 | -0.58 | -8.82800608828 | 6.57 | 8.95 | 5.36 | 966870 | 7.1043647 | DE |
| 260 | 0.63 | 11.7537313433 | 5.36 | 8.95 | 3.335 | 993930 | 6.36999604 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 5.99 | 0.11 | 1.87 | 5.95 | 6 | 5.93 | 993377 |
| 1739423700 | 5.88 | 0.03 | 0.51 | 5.89 | 5.905 | 5.83 | 986678 |
| 1739337300 | 5.85 | 0.05 | 0.86 | 5.89 | 5.94 | 5.82 | 1175589 |
| 1739250900 | 5.8 | 0.02 | 0.35 | 5.83 | 5.84 | 5.79 | 600803 |
| 1739164500 | 5.78 | -0.11 | -1.87 | 5.82 | 5.86 | 5.78 | 962311 |
| 1738905300 | 5.89 | 0.06 | 1.03 | 5.86 | 5.9 | 5.79 | 1451019 |
| 1738818900 | 5.83 | 0.12 | 2.10 | 5.75 | 5.83 | 5.73 | 952247 |
| 1738732500 | 5.71 | 0.09 | 1.60 | 5.67 | 5.73 | 5.6449999 | 714675 |
| 1738646100 | 5.62 | -0.04 | -0.71 | 5.68 | 5.71 | 5.62 | 687642 |
| 1738559700 | 5.66 | -0.1 | -1.74 | 5.66 | 5.725 | 5.64 | 621422 |
| 1738300500 | 5.76 | 0.03 | 0.52 | 5.78 | 5.82 | 5.73 | 923566 |
| 1738214100 | 5.73 | 0.13 | 2.32 | 5.69 | 5.76 | 5.68 | 788627 |
| 1738127700 | 5.6 | 0.08 | 1.45 | 5.5 | 5.64 | 5.5 | 862362 |
| 1738041300 | 5.5199999 | 0.07 | 1.28 | 5.45 | 5.55 | 5.45 | 864418 |
| 1737695700 | 5.45 | -0.06 | -1.09 | 5.55 | 5.58 | 5.43 | 1263795 |
| 1737609300 | 5.51 | -0.01 | -0.18 | 5.49 | 5.54 | 5.45 | 1440741 |
| 1737522900 | 5.5199999 | -0.01 | -0.18 | 5.51 | 5.55 | 5.51 | 680959 |
| 1737436500 | 5.53 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5 | 472073 |
| 1737350100 | 5.54 | 0.02 | 0.36 | 5.54 | 5.57 | 5.49 | 628957 |
| 1737090900 | 5.5199999 | 0.02 | 0.36 | 5.47 | 5.57 | 5.47 | 603311 |
| 1737004500 | 5.5 | 0.01 | 0.18 | 5.57 | 5.57 | 5.47 | 856620 |
| 1736918100 | 5.49 | -0.04 | -0.72 | 5.53 | 5.635 | 5.44 | 2690981 |
| 1736831700 | 5.53 | 0.09 | 1.65 | 5.42 | 5.55 | 5.42 | 582804 |
| 1736745300 | 5.44 | -0.03 | -0.55 | 5.43 | 5.48 | 5.4 | 666230 |
| 1736486100 | 5.47 | -0.06 | -1.08 | 5.53 | 5.54 | 5.45 | 681645 |
| 1736399700 | 5.53 | -0.07 | -1.25 | 5.5599999 | 5.59 | 5.49 | 964600 |
| 1736313300 | 5.6 | 0 | 0.00 | 5.57 | 5.62 | 5.55 | 643277 |
| 1736226900 | 5.6 | 0.03 | 0.63 | 5.5599999 | 5.6 | 5.54 | 538893 |
| 1736140500 | 5.565 | -0.02 | -0.27 | 5.58 | 5.615 | 5.55 | 672491 |
| 1735881300 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.595 | 5.51 | 618962 |
| 1735794900 | 5.53 | 0.05 | 0.91 | 5.47 | 5.53 | 5.46 | 517282 |
| 1735617660 | 5.48 | -0.05 | -0.90 | 5.49 | 5.5599999 | 5.47 | 461029 |
| 1735535700 | 5.53 | -0.06 | -1.07 | 5.57 | 5.58 | 5.485 | 1050718 |
| 1735276500 | 5.59 | 0.03 | 0.54 | 5.63 | 5.67 | 5.5599999 | 589479 |
| 1735014060 | 5.5599999 | 0.03 | 0.63 | 5.55 | 5.57 | 5.51 | 307090 |
| 1734930900 | 5.525 | 0.04 | 0.64 | 5.47 | 5.54 | 5.46 | 478352 |
| 1734671700 | 5.49 | 0.01 | 0.18 | 5.49 | 5.54 | 5.46 | 2137866 |
| 1734585300 | 5.48 | 0.01 | 0.18 | 5.39 | 5.54 | 5.36 | 1599026 |
| 1734498900 | 5.47 | -0.13 | -2.32 | 5.59 | 5.61 | 5.47 | 1080358 |
| 1734412500 | 5.6 | 0.06 | 1.08 | 5.53 | 5.68 | 5.53 | 814811 |
| 1734326100 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.515 | 929219 |
| 1734066900 | 5.62 | 0.03 | 0.54 | 5.57 | 5.64 | 5.57 | 717965 |
| 1733980500 | 5.59 | 0.01 | 0.18 | 5.55 | 5.61 | 5.53 | 965407 |
| 1733894100 | 5.58 | 0.02 | 0.36 | 5.55 | 5.69 | 5.55 | 1255201 |
| 1733807700 | 5.5599999 | -0.06 | -1.07 | 5.61 | 5.64 | 5.48 | 718915 |
| 1733721300 | 5.62 | 0.01 | 0.18 | 5.61 | 5.67 | 5.605 | 785432 |
| 1733462100 | 5.61 | 0.12 | 2.19 | 5.5199999 | 5.62 | 5.5199999 | 2994223 |
| 1733375700 | 5.49 | 0.01 | 0.18 | 5.46 | 5.515 | 5.43 | 3050679 |
| 1733289300 | 5.48 | -0.18 | -3.18 | 5.59 | 5.61 | 5.46 | 2026868 |
| 1733202900 | 5.66 | 0.05 | 0.89 | 5.66 | 5.68 | 5.6 | 1362289 |
| 1733116500 | 5.61 | -0.07 | -1.23 | 5.7 | 5.7699999 | 5.59 | 3121001 |
| 1732857300 | 5.68 | -0.05 | -0.87 | 5.73 | 5.74 | 5.65 | 846564 |
| 1732770900 | 5.73 | 0.15 | 2.69 | 5.65 | 5.75 | 5.575 | 1654133 |
| 1732684500 | 5.58 | 0 | 0.00 | 5.59 | 5.615 | 5.55 | 1955990 |
| 1732598100 | 5.58 | -0.05 | -0.89 | 5.64 | 5.67 | 5.55 | 1121167 |
| 1732511700 | 5.63 | 0.02 | 0.36 | 5.64 | 5.67 | 5.59 | 1317577 |
| 1732252500 | 5.61 | 0.05 | 0.90 | 5.62 | 5.66 | 5.5599999 | 912014 |
| 1732166100 | 5.5599999 | -0.1 | -1.77 | 5.7 | 5.75 | 5.535 | 1036814 |
| 1732079700 | 5.66 | -0.11 | -1.91 | 5.73 | 5.75 | 5.65 | 616065 |
| 1731993300 | 5.7699999 | 0.02 | 0.35 | 5.72 | 5.8099999 | 5.7 | 555437 |
| 1731906900 | 5.75 | -0.05 | -0.86 | 5.75 | 5.78 | 5.7 | 794690 |
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
