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 | 0.11 | 1.98198198198 | 5.55 | 5.81 | 5.55 | 4620 | 5.61307359 | CS |
| 4 | 0.25 | 4.62107208872 | 5.41 | 5.84 | 5.41 | 5817 | 5.61148042 | CS |
| 12 | -0.06 | -1.04895104895 | 5.72 | 5.84 | 5.06 | 8719 | 5.4792058 | CS |
| 26 | -0.44 | -7.2131147541 | 6.1 | 6.18 | 5.06 | 7036 | 5.64703186 | CS |
| 52 | -2.44 | -30.1234567901 | 8.1 | 8.37 | 5.06 | 18651 | 6.08792887 | CS |
| 156 | -0.76 | -11.8380062305 | 6.42 | 9.01 | 4.41 | 15897 | 6.25227608 | CS |
| 260 | 2.76 | 95.1724137931 | 2.9 | 9.01 | 2.45 | 24650 | 4.80665317 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 5.66 | -0.07 | -1.22 | 5.66 | 5.72 | 5.62 | 3000 |
| 1741901400 | 5.73 | 0.17 | 3.06 | 5.8099999 | 5.8099999 | 5.57 | 3500 |
| 1741814940 | 5.5599999 | 0.01 | 0.18 | 5.78 | 5.79 | 5.55 | 4500 |
| 1741728600 | 5.55 | -0.02 | -0.36 | 5.61 | 5.61 | 5.55 | 1000 |
| 1741642140 | 5.57 | -0.04 | -0.71 | 5.55 | 5.62 | 5.55 | 1600 |
| 1741382940 | 5.61 | 0.05 | 0.90 | 5.55 | 5.61 | 5.55 | 12500 |
| 1741296540 | 5.5599999 | 0.05 | 0.91 | 5.5199999 | 5.57 | 5.51 | 3800 |
| 1741210140 | 5.51 | -0.03 | -0.54 | 5.5199999 | 5.73 | 5.51 | 2000 |
| 1740778200 | 5.54 | -0.08 | -1.42 | 5.74 | 5.74 | 5.54 | 600 |
| 1740691740 | 5.62 | 0 | 0.00 | 5.71 | 5.71 | 5.53 | 5300 |
| 1740605400 | 5.62 | -0.16 | -2.77 | 5.59 | 5.74 | 5.58 | 2400 |
| 1740519000 | 5.78 | 0.28 | 5.09 | 5.5 | 5.84 | 5.47 | 21500 |
| 1740432540 | 5.5 | -0.08 | -1.43 | 5.55 | 5.59 | 5.5 | 2400 |
| 1740173400 | 5.58 | 0.06 | 1.09 | 5.51 | 5.58 | 5.49 | 9100 |
| 1740087000 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.57 | 5.48 | 3600 |
| 1740000540 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.57 | 5.5199999 | 3200 |
| 1739914140 | 5.5199999 | -0.06 | -1.08 | 5.57 | 5.57 | 5.5199999 | 800 |
| 1739827800 | 5.58 | 0.05 | 0.90 | 5.5599999 | 5.62 | 5.48 | 2500 |
| 1739568600 | 5.53 | 0.13 | 2.41 | 5.41 | 5.53 | 5.41 | 24400 |
| 1739482140 | 5.4 | -0.08 | -1.46 | 5.43 | 5.5 | 5.4 | 7600 |
| 1739395740 | 5.48 | -0.11 | -1.97 | 5.58 | 5.62 | 5.4 | 13000 |
| 1739309400 | 5.59 | 0.02 | 0.36 | 5.5199999 | 5.59 | 5.5199999 | 2800 |
| 1739222940 | 5.57 | 0.04 | 0.72 | 5.53 | 5.57 | 5.5199999 | 6000 |
| 1738963800 | 5.53 | 0 | 0.00 | 5.53 | 5.59 | 5.53 | 700 |
| 1738877340 | 5.53 | 0.02 | 0.36 | 5.5 | 5.58 | 5.5 | 2800 |
| 1738790940 | 5.51 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.51 | 1100 |
| 1738704600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.58 | 5.5 | 2300 |
| 1738618200 | 5.5 | -0.06 | -1.08 | 5.59 | 5.59 | 5.5 | 3100 |
| 1738358940 | 5.5599999 | 0.17 | 3.15 | 5.43 | 5.5599999 | 5.43 | 92700 |
| 1738272540 | 5.39 | 0.02 | 0.37 | 5.39 | 5.45 | 5.35 | 30300 |
| 1738186200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.37 | 5.34 | 16100 |
| 1738099740 | 5.35 | 0.02 | 0.38 | 5.4 | 5.4 | 5.34 | 12100 |
| 1738013340 | 5.33 | -0.03 | -0.56 | 5.37 | 5.38 | 5.32 | 6600 |
| 1737754200 | 5.36 | 0 | 0.00 | 5.3 | 5.36 | 5.3 | 10100 |
| 1737667740 | 5.36 | 0.04 | 0.75 | 5.32 | 5.36 | 5.3099999 | 44800 |
| 1737581400 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737495000 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.34 | 5.3 | 3000 |
| 1737408600 | 5.3099999 | -0.01 | -0.19 | 5.2699999 | 5.35 | 5.2699999 | 4100 |
| 1737149400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3099999 | 8500 |
| 1737062940 | 5.3099999 | -0.02 | -0.38 | 5.37 | 5.37 | 5.3 | 4700 |
| 1736976540 | 5.33 | 0.02 | 0.38 | 5.33 | 5.35 | 5.25 | 11200 |
| 1736890140 | 5.3099999 | 0.09 | 1.72 | 5.25 | 5.32 | 5.22 | 2200 |
| 1736803740 | 5.22 | -0.23 | -4.22 | 5.3 | 5.45 | 5.0599999 | 14600 |
| 1736544540 | 5.45 | 0.04 | 0.74 | 5.41 | 5.45 | 5.41 | 2600 |
| 1736458140 | 5.41 | -0.02 | -0.37 | 5.49 | 5.49 | 5.29 | 3600 |
| 1736371740 | 5.43 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.21 | 7400 |
| 1736285400 | 5.44 | 0.05 | 0.93 | 5.39 | 5.44 | 5.38 | 1900 |
| 1736198940 | 5.39 | -0.21 | -3.75 | 5.61 | 5.65 | 5.35 | 19700 |
| 1735939740 | 5.6 | -0.05 | -0.88 | 5.62 | 5.63 | 5.5599999 | 2200 |
| 1735853400 | 5.65 | 0.03 | 0.53 | 5.63 | 5.65 | 5.63 | 3200 |
| 1735594200 | 5.62 | -0.04 | -0.71 | 5.66 | 5.68 | 5.62 | 1400 |
| 1735334940 | 5.66 | -0.01 | -0.18 | 5.67 | 5.67 | 5.63 | 1800 |
| 1735248540 | 5.67 | 0.05 | 0.89 | 5.62 | 5.67 | 5.62 | 1600 |
| 1734989340 | 5.62 | 0 | 0.00 | 5.62 | 5.63 | 5.5 | 5000 |
| 1734730200 | 5.62 | -0.01 | -0.18 | 5.72 | 5.72 | 5.5199999 | 6600 |
| 1734643800 | 5.63 | -0.07 | -1.23 | 5.7 | 5.7 | 5.63 | 700 |
| 1734557400 | 5.7 | 0 | 0.00 | 5.53 | 5.73 | 5.53 | 1600 |
| 1734470940 | 5.7 | -0.02 | -0.35 | 5.61 | 5.73 | 5.61 | 7100 |
| 1734384540 | 5.72 | -0.03 | -0.52 | 5.75 | 5.82 | 5.72 | 4500 |
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
