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 | 0.24 | 4.4776119403 | 5.36 | 5.9 | 5.3 | 229900 | 5.751534 | CS |
| 4 | 0.24 | 4.4776119403 | 5.36 | 5.9 | 5.15 | 197367 | 5.52524996 | CS |
| 12 | -0.73 | -11.532385466 | 6.33 | 6.43 | 5.12 | 382824 | 5.73720061 | CS |
| 26 | 0.29 | 5.46139359699 | 5.31 | 6.47 | 5.12 | 429970 | 5.73551524 | CS |
| 52 | -4.16158624 | -42.6322744857 | 9.76158624 | 9.99790025 | 4.98 | 442526 | 6.33204361 | CS |
| 156 | -5.63400428 | -50.1513453224 | 11.23400428 | 14.36062036 | 4.98 | 301196 | 8.5507946 | CS |
| 260 | -3.67078023 | -39.5951596191 | 9.27078023 | 14.36062036 | 4.98 | 293733 | 8.57102067 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 5.73 | 0.07 | 1.24 | 5.72 | 5.76 | 5.6 | 262100 |
| 1731965340 | 5.66 | -0.18 | -3.08 | 5.9 | 5.9 | 5.61 | 178800 |
| 1731619800 | 5.84 | 0.48 | 8.96 | 5.36 | 5.86 | 5.3 | 248800 |
| 1731533400 | 5.36 | 0.12 | 2.29 | 5.25 | 5.36 | 5.15 | 156100 |
| 1731446940 | 5.24 | -0.12 | -2.24 | 5.39 | 5.39 | 5.21 | 140800 |
| 1731360540 | 5.36 | -0.04 | -0.74 | 5.4 | 5.42 | 5.3099999 | 128400 |
| 1731101400 | 5.4 | -0.11 | -2.00 | 5.44 | 5.58 | 5.3099999 | 139900 |
| 1731014940 | 5.51 | -0.14 | -2.48 | 5.66 | 5.74 | 5.51 | 158400 |
| 1730928600 | 5.65 | 0.04 | 0.71 | 5.58 | 5.65 | 5.44 | 174300 |
| 1730842200 | 5.61 | 0.01 | 0.18 | 5.59 | 5.7 | 5.51 | 181200 |
| 1730755800 | 5.6 | 0.11 | 2.00 | 5.46 | 5.66 | 5.45 | 198600 |
| 1730496600 | 5.49 | -0.02 | -0.36 | 5.51 | 5.51 | 5.35 | 217700 |
| 1730410200 | 5.51 | -0.08 | -1.43 | 5.5599999 | 5.6 | 5.5 | 141600 |
| 1730323800 | 5.59 | 0.18 | 3.33 | 5.44 | 5.59 | 5.39 | 103600 |
| 1730237340 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.4 | 287600 |
| 1730151000 | 5.39 | -0.05 | -0.92 | 5.49 | 5.57 | 5.39 | 234300 |
| 1729891800 | 5.44 | -0.05 | -0.91 | 5.42 | 5.5199999 | 5.37 | 235500 |
| 1729805400 | 5.49 | -0.04 | -0.72 | 5.36 | 5.49 | 5.3099999 | 364900 |
| 1729719000 | 5.53 | -0.09 | -1.60 | 5.57 | 5.6 | 5.47 | 216000 |
| 1729632600 | 5.62 | 0 | 0.00 | 5.58 | 5.69 | 5.45 | 338800 |
| 1729546140 | 5.62 | 0.27 | 5.05 | 5.45 | 5.72 | 5.32 | 1549000 |
| 1729287000 | 5.35 | -0.15 | -2.73 | 5.5 | 5.65 | 5.3099999 | 518100 |
| 1729200540 | 5.5 | 0.02 | 0.36 | 5.42 | 5.5 | 5.33 | 238600 |
| 1729114140 | 5.48 | -0.05 | -0.90 | 5.48 | 5.61 | 5.38 | 333100 |
| 1729027740 | 5.53 | -0.12 | -2.12 | 5.6 | 5.66 | 5.47 | 212900 |
| 1728941340 | 5.65 | -0.07 | -1.22 | 5.66 | 5.7 | 5.55 | 480000 |
| 1728682200 | 5.72 | -0.02 | -0.35 | 5.7699999 | 5.79 | 5.65 | 307000 |
| 1728595740 | 5.74 | 0.04 | 0.70 | 5.7 | 5.78 | 5.62 | 320900 |
| 1728509400 | 5.7 | -0.11 | -1.89 | 5.8 | 5.8 | 5.68 | 212500 |
| 1728422940 | 5.8099999 | 0.01 | 0.17 | 5.72 | 5.83 | 5.72 | 152300 |
| 1728336600 | 5.8 | 0.12 | 2.11 | 5.72 | 5.84 | 5.59 | 366100 |
| 1728077400 | 5.68 | -0.13 | -2.24 | 5.71 | 5.8 | 5.5 | 1104600 |
| 1727991000 | 5.8099999 | 0.08 | 1.40 | 5.63 | 5.8099999 | 5.58 | 271700 |
| 1727904540 | 5.73 | 0.07 | 1.24 | 5.66 | 5.84 | 5.66 | 288300 |
| 1727818200 | 5.66 | -0.03 | -0.53 | 5.75 | 5.82 | 5.64 | 350700 |
| 1727731800 | 5.69 | -0.01 | -0.18 | 5.68 | 5.7699999 | 5.63 | 496600 |
| 1727472600 | 5.7 | 0.1 | 1.79 | 5.69 | 5.74 | 5.6 | 746600 |
| 1727386140 | 5.6 | -0.01 | -0.18 | 5.57 | 5.71 | 5.54 | 883900 |
| 1727299740 | 5.61 | -0.1 | -1.75 | 5.8099999 | 5.8099999 | 5.12 | 1894100 |
| 1727213400 | 5.71 | -0.17 | -2.89 | 5.86 | 5.87 | 5.7 | 355700 |
| 1727127000 | 5.88 | 0.27 | 4.81 | 5.6 | 5.88 | 5.54 | 199100 |
| 1726867800 | 5.61 | -0.28 | -4.75 | 5.8 | 5.88 | 5.5599999 | 1639200 |
| 1726781400 | 5.89 | -0.25 | -4.07 | 6.13 | 6.16 | 5.89 | 1356700 |
| 1726695000 | 6.14 | -0.11 | -1.76 | 6.19 | 6.25 | 6.14 | 182400 |
| 1726608600 | 6.25 | 0.04 | 0.64 | 6.21 | 6.28 | 6.16 | 131400 |
| 1726522200 | 6.21 | -0.07 | -1.11 | 6.18 | 6.3099999 | 6.18 | 98800 |
| 1726263000 | 6.28 | 0.08 | 1.29 | 6.19 | 6.29 | 6.19 | 108800 |
| 1726176540 | 6.2 | -0.04 | -0.64 | 6.17 | 6.23 | 6.1 | 290400 |
| 1726090140 | 6.24 | 0.04 | 0.65 | 6.17 | 6.2699999 | 6.13 | 154100 |
| 1726003740 | 6.2 | 0 | 0.00 | 6.17 | 6.33 | 6.1 | 234500 |
| 1725917400 | 6.2 | 0 | 0.00 | 6.25 | 6.25 | 6.12 | 200500 |
| 1725658200 | 6.2 | -0.19 | -2.97 | 6.34 | 6.34 | 6.18 | 126700 |
| 1725571800 | 6.39 | 0.2 | 3.23 | 6.2 | 6.39 | 6.14 | 289800 |
| 1725485400 | 6.19 | -0.09 | -1.43 | 6.3 | 6.39 | 6.18 | 465600 |
| 1725399000 | 6.28 | 0.07 | 1.13 | 6.2 | 6.43 | 6.2 | 497500 |
| 1725312600 | 6.21 | 0.02 | 0.32 | 6.28 | 6.29 | 6.07 | 560500 |
| 1725053400 | 6.19 | -0.1 | -1.59 | 6.13 | 6.35 | 6.13 | 231200 |
| 1724967000 | 6.29 | -0.09 | -1.41 | 6.33 | 6.33 | 6.17 | 246500 |
| 1724880600 | 6.38 | 0.08 | 1.27 | 6.29 | 6.38 | 6.22 | 306500 |
| 1724794140 | 6.3 | 0.07 | 1.12 | 6.28 | 6.42 | 6.26 | 549400 |
| 1724707740 | 6.23 | -0.14 | -2.20 | 6.29 | 6.4 | 6.23 | 334600 |
| 1724448600 | 6.37 | 0.26 | 4.26 | 6.11 | 6.37 | 6.0599999 | 278600 |
| 1724362140 | 6.11 | -0.13 | -2.08 | 6.15 | 6.16 | 5.96 | 346700 |
| 1724275740 | 6.24 | 0.03 | 0.48 | 6.3099999 | 6.46 | 6.12 | 395300 |
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
