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 | 0.09 | 1.6333938294 | 5.51 | 5.58 | 5.43 | 1062478 | 5.49579408 | DE |
| 4 | 0.13 | 2.37659963437 | 5.47 | 5.635 | 5.4 | 854891 | 5.51426857 | DE |
| 12 | -0.27 | -4.5996592845 | 5.87 | 6.14 | 5.36 | 1098222 | 5.6094377 | DE |
| 26 | -1.63 | -22.5449515906 | 7.23 | 7.55 | 5.36 | 1347445 | 5.95959753 | DE |
| 52 | -2.42 | -30.174563591 | 8.02 | 8.28 | 5.36 | 1092618 | 6.53780506 | DE |
| 156 | -0.75 | -11.811023622 | 6.35 | 8.95 | 5.36 | 963390 | 7.11653586 | DE |
| 260 | 0.22 | 4.08921933086 | 5.38 | 8.95 | 3.335 | 999189 | 6.36267085 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731647700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.8099999 | 5.74 | 810713 |
| 1731561300 | 5.72 | -0.04 | -0.69 | 5.7 | 5.76 | 5.69 | 1045229 |
| 1731474900 | 5.76 | -0.23 | -3.84 | 5.64 | 5.8 | 5.61 | 1636456 |
| 1731388500 | 5.99 | -0.02 | -0.33 | 5.7 | 6.04 | 5.58 | 2394830 |
| 1731302100 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 5.99 | 583985 |
| 1731042900 | 6.09 | 0.09 | 1.50 | 6.08 | 6.14 | 6.07 | 596754 |
| 1730956500 | 6 | 0.06 | 1.01 | 6.03 | 6.085 | 5.98 | 1217504 |
| 1730870100 | 5.94 | 0.11 | 1.89 | 5.87 | 5.95 | 5.835 | 570517 |
| 1730783700 | 5.83 | -0.02 | -0.26 | 5.78 | 5.83 | 5.7699999 | 741190 |
| 1730697300 | 5.845 | 0.01 | 0.26 | 5.87 | 5.87 | 5.8 | 855508 |
| 1730438100 | 5.83 | 0.03 | 0.52 | 5.76 | 5.84 | 5.72 | 849405 |
| 1730351700 | 5.8 | -0.02 | -0.34 | 5.82 | 5.855 | 5.76 | 1730091 |
| 1730265300 | 5.82 | -0.06 | -1.02 | 5.87 | 5.885 | 5.82 | 999090 |
| 1730178900 | 5.88 | -0.03 | -0.51 | 5.91 | 5.95 | 5.85 | 907726 |
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
