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 | -0.04 | -0.78125 | 5.12 | 5.13 | 4.95 | 321714 | 5.07861478 | DE |
| 4 | -0.36 | -6.61764705882 | 5.44 | 5.49 | 4.95 | 298276 | 5.1996582 | DE |
| 12 | 0.02 | 0.395256916996 | 5.06 | 5.61 | 4.95 | 266179 | 5.25640004 | DE |
| 26 | 0.17 | 3.46232179226 | 4.91 | 5.61 | 4.8 | 283171 | 5.13050674 | DE |
| 52 | 0.095 | 1.90571715145 | 4.985 | 5.61 | 4.715 | 312039 | 5.09542884 | DE |
| 156 | -0.1 | -1.9305019305 | 5.18 | 5.96 | 4.302 | 226330 | 5.17138287 | DE |
| 260 | -0.84 | -14.1891891892 | 5.92 | 6.5 | 4.02 | 243579 | 5.19035738 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
| 1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
| 1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
| 1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
| 1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
| 1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
| 1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
| 1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
| 1731084900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.14 | 5.09 | 271048 |
| 1730998500 | 5.1 | 0.03 | 0.59 | 5.08 | 5.14 | 5.07 | 310151 |
| 1730912100 | 5.07 | -0.14 | -2.69 | 5.24 | 5.24 | 5.07 | 443561 |
| 1730825700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.19 | 313642 |
| 1730739300 | 5.3 | -0.08 | -1.49 | 5.33 | 5.34 | 5.29 | 293473 |
| 1730480100 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.39 | 5.2699999 | 268138 |
| 1730393700 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.23 | 567124 |
| 1730307300 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 267794 |
| 1730220900 | 5.4 | 0.01 | 0.19 | 5.38 | 5.44 | 5.38 | 233273 |
| 1730134500 | 5.39 | 0 | 0.00 | 5.42 | 5.42 | 5.36 | 158754 |
| 1729871700 | 5.39 | -0.04 | -0.74 | 5.47 | 5.47 | 5.39 | 197067 |
| 1729785300 | 5.43 | 0.01 | 0.18 | 5.44 | 5.49 | 5.42 | 274344 |
| 1729698900 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.41 | 157700 |
| 1729612500 | 5.45 | -0.1 | -1.80 | 5.5599999 | 5.5599999 | 5.44 | 369844 |
| 1729526100 | 5.55 | -0.02 | -0.36 | 5.58 | 5.61 | 5.53 | 298655 |
| 1729266900 | 5.57 | 0 | 0.00 | 5.58 | 5.6 | 5.51 | 363540 |
| 1729180500 | 5.57 | 0.09 | 1.64 | 5.49 | 5.58 | 5.48 | 444972 |
| 1729094100 | 5.48 | 0.09 | 1.67 | 5.42 | 5.5 | 5.35 | 615307 |
| 1729007700 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.34 | 238548 |
| 1728921300 | 5.34 | 0 | 0.00 | 5.37 | 5.37 | 5.33 | 175498 |
| 1728662100 | 5.34 | -0.01 | -0.19 | 5.39 | 5.39 | 5.33 | 130997 |
| 1728575700 | 5.35 | -0.03 | -0.56 | 5.39 | 5.39 | 5.35 | 128265 |
| 1728489300 | 5.38 | 0.02 | 0.37 | 5.37 | 5.42 | 5.35 | 380484 |
| 1728402900 | 5.36 | 0.01 | 0.19 | 5.36 | 5.38 | 5.32 | 172217 |
| 1728316500 | 5.35 | 0.02 | 0.38 | 5.3 | 5.37 | 5.2699999 | 180976 |
| 1728057300 | 5.33 | 0.05 | 0.95 | 5.2699999 | 5.35 | 5.2699999 | 255707 |
| 1727970900 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.2699999 | 268247 |
| 1727884500 | 5.38 | 0.08 | 1.51 | 5.4 | 5.43 | 5.34 | 435272 |
| 1727798100 | 5.3 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3 | 222454 |
| 1727711700 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.39 | 5.2699999 | 978474 |
| 1727452500 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.21 | 195971 |
| 1727366100 | 5.22 | 0.03 | 0.58 | 5.2 | 5.24 | 5.17 | 314192 |
| 1727279700 | 5.19 | 0.07 | 1.37 | 5.11 | 5.22 | 5.11 | 545722 |
| 1727193300 | 5.12 | 0.02 | 0.39 | 5.13 | 5.13 | 5.09 | 156950 |
| 1727106900 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.15 | 5.0599999 | 173722 |
| 1726847700 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.11 | 5.0599999 | 224353 |
| 1726761300 | 5.09 | -0.02 | -0.39 | 5.1 | 5.13 | 5.08 | 123922 |
| 1726674900 | 5.11 | 0 | 0.00 | 5.09 | 5.14 | 5.09 | 66361 |
| 1726588500 | 5.11 | -0.04 | -0.78 | 5.15 | 5.16 | 5.11 | 405356 |
| 1726502100 | 5.15 | 0.01 | 0.19 | 5.12 | 5.17 | 5.12 | 173869 |
| 1726242900 | 5.14 | 0.03 | 0.59 | 5.15 | 5.16 | 5.12 | 128740 |
| 1726156500 | 5.11 | 0.02 | 0.39 | 5.11 | 5.12 | 5.07 | 163067 |
| 1726070100 | 5.09 | 0 | 0.00 | 5.11 | 5.14 | 5.07 | 126958 |
| 1725983700 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.05 | 148117 |
| 1725897300 | 5.07 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 58524 |
| 1725638100 | 5.08 | -0.05 | -0.97 | 5.12 | 5.16 | 5.08 | 108258 |
| 1725551700 | 5.13 | 0.03 | 0.59 | 5.12 | 5.17 | 5.1 | 175876 |
| 1725465300 | 5.1 | 0.03 | 0.59 | 5.05 | 5.11 | 5.04 | 120052 |
| 1725378900 | 5.07 | -0.01 | -0.20 | 5.09 | 5.14 | 5.04 | 213274 |
| 1725292500 | 5.08 | 0.02 | 0.40 | 5.05 | 5.08 | 5.03 | 156280 |
| 1725033300 | 5.0599999 | 0.04 | 0.80 | 5.05 | 5.11 | 5.0199999 | 244948 |
| 1724946900 | 5.0199999 | -0.03 | -0.59 | 5.0599999 | 5.08 | 5.0199999 | 163537 |
| 1724860500 | 5.05 | 0 | 0.00 | 5.08 | 5.08 | 5.03 | 103466 |
| 1724774100 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.09 | 5.05 | 76150 |
| 1724687700 | 5.0599999 | 0.03 | 0.60 | 5.0199999 | 5.0599999 | 5.0199999 | 95389 |
| 1724428500 | 5.03 | 0.01 | 0.20 | 5.01 | 5.04 | 5 | 98354 |
| 1724342100 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.03 | 4.985 | 126710 |
| 1724255700 | 5 | 0.04 | 0.91 | 4.99 | 5.03 | 4.96 | 151975 |
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
