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 | 0.22 | 9.24369747899 | 2.38 | 2.78 | 2.3 | 27400 | 2.5879562 | DE |
| 4 | 0.12 | 4.83870967742 | 2.48 | 2.78 | 2.22 | 14882 | 2.52233202 | DE |
| 12 | -0.5 | -16.1290322581 | 3.1 | 3.7 | 2.22 | 10538 | 2.80467323 | DE |
| 26 | -1.12 | -30.1075268817 | 3.72 | 3.96 | 2.22 | 8858 | 3.07796592 | DE |
| 52 | -5.85 | -69.2307692308 | 8.45 | 8.45 | 2.22 | 10325 | 3.86045157 | DE |
| 156 | -2.8 | -51.8518518519 | 5.4 | 9.4 | 2.22 | 11327 | 4.74950473 | DE |
| 260 | -2.8 | -51.8518518519 | 5.4 | 9.4 | 2.22 | 11327 | 4.74950473 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 2.62 | 0.06 | 2.34 | 2.5 | 2.72 | 2.5 | 36500 |
| 1732121700 | 2.56 | -0.06 | -2.29 | 2.6 | 2.74 | 2.56 | 33000 |
| 1732035300 | 2.62 | 0.32 | 13.91 | 2.32 | 2.7799999 | 2.32 | 59500 |
| 1731948900 | 2.3 | -0.06 | -2.54 | 2.32 | 2.38 | 2.3 | 5500 |
| 1731689700 | 2.36 | -0.1 | -4.07 | 2.38 | 2.38 | 2.36 | 2500 |
| 1731603300 | 2.46 | -0.02 | -0.81 | 2.56 | 2.64 | 2.38 | 15000 |
| 1731516900 | 2.48 | 0.04 | 1.64 | 2.5 | 2.54 | 2.48 | 4000 |
| 1731430500 | 2.44 | -0.06 | -2.40 | 2.5 | 2.64 | 2.4 | 49500 |
| 1731344100 | 2.5 | -0.06 | -2.34 | 2.52 | 2.54 | 2.4 | 7000 |
| 1731084900 | 2.56 | 0.1 | 4.07 | 2.44 | 2.56 | 2.44 | 3000 |
| 1730998500 | 2.46 | 0.04 | 1.65 | 2.4 | 2.6 | 2.4 | 21000 |
| 1730912100 | 2.42 | 0.14 | 6.14 | 2.2599999 | 2.42 | 2.2599999 | 6500 |
| 1730825700 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.22 | 2500 |
| 1730739300 | 2.3 | -0.1 | -4.17 | 2.36 | 2.36 | 2.3 | 3500 |
| 1730480100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730393700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730307300 | 2.4 | -0.08 | -3.23 | 2.42 | 2.42 | 2.3 | 3000 |
| 1730220900 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1730134500 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 500 |
| 1729871700 | 2.48 | -0.06 | -2.36 | 2.48 | 2.48 | 2.48 | 500 |
| 1729785300 | 2.54 | -0.04 | -1.55 | 2.56 | 2.58 | 2.5 | 4000 |
| 1729698900 | 2.58 | -0.04 | -1.53 | 2.6 | 2.6 | 2.52 | 4000 |
| 1729612500 | 2.62 | -0.12 | -4.38 | 2.66 | 2.7 | 2.62 | 2500 |
| 1729526100 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729266900 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.74 | 500 |
| 1729180500 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1729094100 | 2.72 | -0.06 | -2.16 | 2.7 | 2.72 | 2.62 | 4500 |
| 1729007700 | 2.7799999 | 0.1 | 3.73 | 2.68 | 2.82 | 2.68 | 7500 |
| 1728921300 | 2.68 | 0.08 | 3.08 | 2.6 | 2.68 | 2.6 | 2000 |
| 1728662100 | 2.6 | -0.16 | -5.80 | 2.7 | 2.7 | 2.6 | 9000 |
| 1728575700 | 2.7599999 | -0.18 | -6.12 | 2.84 | 2.88 | 2.72 | 10000 |
| 1728489300 | 2.94 | 0.28 | 10.53 | 2.7 | 3.14 | 2.7 | 87000 |
| 1728402900 | 2.66 | 0.14 | 5.56 | 2.54 | 2.68 | 2.52 | 9500 |
| 1728316500 | 2.52 | -0.12 | -4.55 | 2.56 | 2.56 | 2.44 | 3500 |
| 1728057300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727970900 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 1000 |
| 1727884500 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1727798100 | 2.68 | 0 | 0.00 | 2.64 | 2.68 | 2.64 | 2000 |
| 1727711700 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.54 | 16500 |
| 1727452500 | 2.74 | -0.2 | -6.80 | 2.86 | 2.86 | 2.68 | 8000 |
| 1727366100 | 2.94 | -0.26 | -8.13 | 3.16 | 3.16 | 2.9 | 13500 |
| 1727279700 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 500 |
| 1727193300 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2 | 3.2 | 500 |
| 1727106900 | 3.22 | 0.04 | 1.26 | 3.24 | 3.24 | 3.22 | 1000 |
| 1726847700 | 3.18 | 0.04 | 1.27 | 3.22 | 3.22 | 3.18 | 1000 |
| 1726761300 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 3500 |
| 1726674900 | 3.18 | 0.04 | 1.27 | 3.14 | 3.18 | 3.12 | 2500 |
| 1726588500 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 500 |
| 1726502100 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 500 |
| 1726242900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 500 |
| 1726156500 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 500 |
| 1726070100 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 500 |
| 1725983700 | 3.14 | -0.06 | -1.88 | 3.18 | 3.18 | 3.14 | 1500 |
| 1725897300 | 3.2 | 0.06 | 1.91 | 3.22 | 3.22 | 3.2 | 3000 |
| 1725638100 | 3.14 | -0.14 | -4.27 | 3.24 | 3.2799999 | 3.14 | 5000 |
| 1725551700 | 3.2799999 | 0.02 | 0.61 | 3.2599999 | 3.2799999 | 3.2599999 | 1000 |
| 1725465300 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2599999 | 2500 |
| 1725378900 | 3.2599999 | -0.22 | -6.32 | 3.42 | 3.42 | 3.22 | 13000 |
| 1725292500 | 3.48 | 0.18 | 5.45 | 3.34 | 3.7 | 3.34 | 70000 |
| 1725033300 | 3.3 | 0.22 | 7.14 | 3.1 | 3.36 | 3.1 | 13000 |
| 1724946900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1724860500 | 3.08 | 0.02 | 0.65 | 3.08 | 3.08 | 3.08 | 500 |
| 1724774100 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1724687700 | 3.06 | 0.04 | 1.32 | 3.06 | 3.06 | 3.06 | 500 |
| 1724428500 | 3.02 | 0.02 | 0.67 | 3.02 | 3.02 | 3.02 | 1500 |
| 1724342100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
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
