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 | -0.045 | -2.90322580645 | 1.55 | 1.59 | 1.43 | 432589 | 1.51958659 | DE |
| 4 | -0.245 | -14 | 1.75 | 1.77 | 1.43 | 180315 | 1.59882104 | DE |
| 12 | -0.195 | -11.4705882353 | 1.7 | 1.79 | 1.43 | 115632 | 1.63791565 | DE |
| 26 | -0.22 | -12.7536231884 | 1.725 | 1.965 | 1.43 | 112240 | 1.69899135 | DE |
| 52 | -0.985 | -39.5582329317 | 2.49 | 2.61 | 1.43 | 135389 | 1.95368574 | DE |
| 156 | -1.355 | -47.3776223776 | 2.86 | 3.3 | 1.43 | 98855 | 2.28483928 | DE |
| 260 | -1.935 | -56.25 | 3.44 | 3.85 | 1.43 | 112193 | 2.57529402 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 1.5 | -0.04 | -2.60 | 1.52 | 1.53 | 1.5 | 203460 |
| 1734498900 | 1.54 | 0 | 0.00 | 1.55 | 1.55 | 1.53 | 405375 |
| 1734412500 | 1.54 | 0 | 0.00 | 1.56 | 1.57 | 1.535 | 159062 |
| 1734326100 | 1.54 | 0.01 | 0.33 | 1.55 | 1.58 | 1.52 | 138771 |
| 1734066900 | 1.535 | 0.03 | 2.33 | 1.51 | 1.59 | 1.5 | 406754 |
| 1733980500 | 1.5 | -0.19 | -11.24 | 1.55 | 1.55 | 1.43 | 1052983 |
| 1733894100 | 1.69 | 0 | 0.00 | 1.72 | 1.72 | 1.68 | 187365 |
| 1733807700 | 1.69 | -0.03 | -1.74 | 1.715 | 1.72 | 1.69 | 126609 |
| 1733721300 | 1.72 | 0.02 | 1.47 | 1.715 | 1.74 | 1.715 | 33105 |
| 1733462100 | 1.695 | -0.01 | -0.29 | 1.72 | 1.72 | 1.68 | 48853 |
| 1733375700 | 1.7 | -0.01 | -0.58 | 1.7 | 1.72 | 1.7 | 15469 |
| 1733289300 | 1.71 | -0.01 | -0.58 | 1.73 | 1.73 | 1.71 | 11911 |
| 1733202900 | 1.72 | 0.01 | 0.88 | 1.695 | 1.73 | 1.695 | 16276 |
| 1733116500 | 1.705 | -0.02 | -1.16 | 1.745 | 1.75 | 1.695 | 22833 |
| 1732857300 | 1.725 | 0.04 | 2.37 | 1.7 | 1.735 | 1.685 | 44040 |
| 1732770900 | 1.685 | 0.01 | 0.30 | 1.69 | 1.715 | 1.675 | 105060 |
| 1732684500 | 1.68 | -0.03 | -1.47 | 1.73 | 1.7325 | 1.68 | 167807 |
| 1732598100 | 1.705 | -0.05 | -2.57 | 1.75 | 1.755 | 1.705 | 63338 |
| 1732511700 | 1.75 | 0 | 0.00 | 1.74 | 1.77 | 1.74 | 364744 |
| 1732252500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.71 | 137447 |
| 1732166100 | 1.76 | 0.01 | 0.28 | 1.75 | 1.77 | 1.75 | 98502 |
| 1732079700 | 1.755 | 0.01 | 0.57 | 1.75 | 1.755 | 1.745 | 269788 |
| 1731993300 | 1.745 | 0 | 0.00 | 1.75 | 1.755 | 1.74 | 114905 |
| 1731906900 | 1.745 | 0 | 0.00 | 1.745 | 1.747 | 1.745 | 618 |
| 1731647700 | 1.745 | 0.01 | 0.29 | 1.745 | 1.75 | 1.73 | 9909 |
| 1731561300 | 1.74 | -0 | -0.14 | 1.74 | 1.745 | 1.72 | 42728 |
| 1731474900 | 1.7425 | 0 | 0.14 | 1.745 | 1.76 | 1.74 | 24021 |
| 1731388500 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.74 | 33929 |
| 1731302100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.74 | 23629 |
| 1731042900 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.73 | 17908 |
| 1730956500 | 1.74 | -0.01 | -0.29 | 1.7375 | 1.745 | 1.7375 | 2179 |
| 1730870100 | 1.745 | -0.01 | -0.57 | 1.74 | 1.76 | 1.74 | 13124 |
| 1730783700 | 1.755 | 0 | 0.00 | 1.73 | 1.755 | 1.73 | 3423 |
| 1730697300 | 1.755 | 0.02 | 1.45 | 1.74 | 1.755 | 1.74 | 3824 |
| 1730438100 | 1.73 | -0.02 | -0.86 | 1.73 | 1.77 | 1.73 | 19529 |
| 1730351700 | 1.745 | 0.01 | 0.58 | 1.75 | 1.77 | 1.72 | 71811 |
| 1730265300 | 1.735 | -0.06 | -3.07 | 1.78 | 1.79 | 1.73 | 53683 |
| 1730178900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.79 | 1.74 | 29739 |
| 1730092500 | 1.75 | -0.01 | -0.28 | 1.76 | 1.76 | 1.75 | 20388 |
| 1729833300 | 1.755 | 0.02 | 1.15 | 1.74 | 1.78 | 1.74 | 89816 |
| 1729746900 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.725 | 40999 |
| 1729660500 | 1.74 | 0.01 | 0.58 | 1.74 | 1.75 | 1.7275 | 77420 |
| 1729574100 | 1.73 | -0.01 | -0.29 | 1.75 | 1.75 | 1.725 | 53332 |
| 1729487700 | 1.735 | 0 | 0.00 | 1.74 | 1.76 | 1.72 | 48262 |
| 1729228500 | 1.735 | 0.01 | 0.29 | 1.72 | 1.74 | 1.72 | 54941 |
| 1729142100 | 1.73 | 0.01 | 0.87 | 1.76 | 1.76 | 1.705 | 32682 |
| 1729055700 | 1.715 | -0.01 | -0.29 | 1.73 | 1.755 | 1.715 | 83081 |
| 1728969300 | 1.72 | 0 | 0.00 | 1.715 | 1.73 | 1.715 | 15165 |
| 1728882900 | 1.72 | 0 | 0.29 | 1.725 | 1.735 | 1.705 | 23685 |
| 1728623700 | 1.715 | 0.02 | 0.88 | 1.7 | 1.725 | 1.7 | 47417 |
| 1728537300 | 1.7 | -0.02 | -1.16 | 1.705 | 1.72 | 1.685 | 85043 |
| 1728450900 | 1.72 | 0.07 | 4.24 | 1.7 | 1.72 | 1.675 | 62163 |
| 1728364500 | 1.65 | 0.01 | 0.92 | 1.62 | 1.6625 | 1.62 | 15367 |
| 1728278100 | 1.635 | 0.01 | 0.77 | 1.615 | 1.635 | 1.6 | 28350 |
| 1728022500 | 1.6225 | -0.01 | -0.76 | 1.6399999 | 1.67 | 1.585 | 1041865 |
| 1727936100 | 1.635 | -0.04 | -2.10 | 1.66 | 1.695 | 1.635 | 485710 |
| 1727849700 | 1.67 | 0 | 0.00 | 1.665 | 1.68 | 1.655 | 11302 |
| 1727763300 | 1.67 | 0 | 0.30 | 1.67 | 1.68 | 1.65 | 72418 |
| 1727676900 | 1.665 | -0.03 | -1.48 | 1.705 | 1.705 | 1.66 | 86101 |
| 1727417700 | 1.69 | 0 | 0.30 | 1.68 | 1.705 | 1.675 | 50973 |
| 1727331300 | 1.685 | 0 | 0.00 | 1.7 | 1.7075 | 1.685 | 70401 |
| 1727244900 | 1.685 | -0.03 | -1.46 | 1.705 | 1.7075 | 1.685 | 122873 |
| 1727158500 | 1.71 | -0.01 | -0.58 | 1.7 | 1.71 | 1.69 | 64570 |
| 1727072100 | 1.72 | -0.01 | -0.29 | 1.715 | 1.725 | 1.7 | 11388 |
| 1726812900 | 1.725 | 0.01 | 0.29 | 1.73 | 1.74 | 1.705 | 84308 |
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
