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 | 0.05 | 2.82485875706 | 1.77 | 1.83 | 1.77 | 25158 | 1.81523489 | DE |
| 4 | -0.008 | -0.437636761488 | 1.828 | 1.848 | 1.77 | 21150 | 1.80795254 | DE |
| 12 | -0.05 | -2.67379679144 | 1.87 | 1.958 | 1.73 | 31516 | 1.81475217 | DE |
| 26 | -0.18 | -9 | 2 | 2.1 | 1.73 | 56774 | 1.96123917 | DE |
| 52 | -0.3 | -14.1509433962 | 2.12 | 2.465 | 1.73 | 51760 | 2.05852464 | DE |
| 156 | -1.99 | -52.2309711286 | 3.81 | 4.115 | 1.73 | 71865 | 2.70201045 | DE |
| 260 | 0.135 | 8.0118694362 | 1.685 | 4.115 | 1.41 | 121468 | 2.75307044 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.82 | 19198 |
| 1742491800 | 1.82 | 0 | 0.00 | 1.808 | 1.83 | 1.808 | 24022 |
| 1742405400 | 1.82 | 0.01 | 0.55 | 1.814 | 1.828 | 1.81 | 29739 |
| 1742319000 | 1.81 | -0 | -0.22 | 1.818 | 1.818 | 1.8 | 11522 |
| 1742232600 | 1.814 | 0 | 0.22 | 1.81 | 1.814 | 1.8 | 30223 |
| 1741973400 | 1.81 | 0.02 | 1.23 | 1.77 | 1.81 | 1.77 | 30285 |
| 1741887000 | 1.788 | -0 | -0.11 | 1.79 | 1.79 | 1.78 | 8277 |
| 1741800600 | 1.79 | 0.01 | 0.45 | 1.79 | 1.79 | 1.77 | 18335 |
| 1741714200 | 1.782 | -0.02 | -1.00 | 1.8 | 1.8 | 1.782 | 22242 |
| 1741627800 | 1.8 | -0 | -0.22 | 1.8 | 1.818 | 1.798 | 24279 |
| 1741368600 | 1.804 | 0 | 0.11 | 1.802 | 1.82 | 1.8 | 13391 |
| 1741282200 | 1.802 | -0.03 | -1.53 | 1.82 | 1.842 | 1.802 | 13244 |
| 1741195800 | 1.83 | 0.02 | 1.33 | 1.81 | 1.844 | 1.802 | 20096 |
| 1741109400 | 1.806 | -0.03 | -1.85 | 1.802 | 1.834 | 1.802 | 23747 |
| 1741023000 | 1.84 | 0.05 | 2.79 | 1.782 | 1.848 | 1.782 | 46109 |
| 1740763800 | 1.79 | -0.02 | -0.89 | 1.816 | 1.816 | 1.79 | 15156 |
| 1740677400 | 1.806 | 0.01 | 0.33 | 1.796 | 1.848 | 1.792 | 22018 |
| 1740591000 | 1.8 | 0.02 | 1.01 | 1.78 | 1.8 | 1.78 | 13671 |
| 1740504600 | 1.782 | -0.01 | -0.45 | 1.782 | 1.8 | 1.782 | 17067 |
| 1740418200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.77 | 21259 |
| 1740159000 | 1.8 | 0 | 0.00 | 1.828 | 1.828 | 1.79 | 18316 |
| 1740072600 | 1.8 | 0 | 0.00 | 1.818 | 1.82 | 1.79 | 25228 |
| 1739986200 | 1.8 | -0.05 | -2.70 | 1.79 | 1.84 | 1.79 | 79635 |
| 1739899800 | 1.85 | 0.03 | 1.76 | 1.812 | 1.86 | 1.81 | 48574 |
| 1739813400 | 1.818 | 0.01 | 0.44 | 1.83 | 1.858 | 1.786 | 44454 |
| 1739554200 | 1.81 | -0.08 | -4.23 | 1.77 | 1.81 | 1.74 | 163659 |
| 1739467800 | 1.89 | 0.13 | 7.14 | 1.8 | 1.89 | 1.8 | 87743 |
| 1739381400 | 1.764 | -0.03 | -1.45 | 1.79 | 1.792 | 1.764 | 45860 |
| 1739295000 | 1.79 | 0.02 | 1.13 | 1.77 | 1.796 | 1.764 | 16762 |
| 1739208600 | 1.77 | -0 | -0.23 | 1.77 | 1.796 | 1.77 | 26719 |
| 1738949400 | 1.774 | -0.03 | -1.66 | 1.806 | 1.806 | 1.772 | 22764 |
| 1738863000 | 1.804 | 0.03 | 1.92 | 1.794 | 1.82 | 1.774 | 27934 |
| 1738776600 | 1.77 | -0.02 | -1.12 | 1.754 | 1.804 | 1.754 | 32674 |
| 1738690200 | 1.79 | 0.02 | 0.90 | 1.778 | 1.804 | 1.758 | 11478 |
| 1738603800 | 1.774 | -0.03 | -1.88 | 1.81 | 1.81 | 1.77 | 13445 |
| 1738344600 | 1.808 | 0.06 | 3.43 | 1.748 | 1.824 | 1.748 | 80743 |
| 1738258200 | 1.748 | -0.02 | -0.91 | 1.77 | 1.77 | 1.73 | 50890 |
| 1738171800 | 1.764 | 0 | 0.23 | 1.75 | 1.774 | 1.744 | 47845 |
| 1738085400 | 1.76 | -0.01 | -0.56 | 1.77 | 1.77 | 1.746 | 16089 |
| 1737999000 | 1.77 | 0.02 | 1.03 | 1.75 | 1.77 | 1.75 | 30880 |
| 1737739800 | 1.752 | -0.02 | -1.35 | 1.762 | 1.782 | 1.75 | 52951 |
| 1737653400 | 1.776 | -0 | -0.22 | 1.784 | 1.788 | 1.776 | 34935 |
| 1737567000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737480600 | 1.78 | -0.04 | -2.41 | 1.82 | 1.82 | 1.78 | 42620 |
| 1737394200 | 1.824 | 0.02 | 1.33 | 1.81 | 1.828 | 1.8 | 12353 |
| 1737135000 | 1.8 | -0.02 | -1.32 | 1.83 | 1.848 | 1.8 | 33103 |
| 1737048600 | 1.824 | -0.03 | -1.51 | 1.852 | 1.86 | 1.824 | 12114 |
| 1736962200 | 1.852 | 0 | 0.11 | 1.844 | 1.9 | 1.832 | 48284 |
| 1736875800 | 1.85 | -0.02 | -0.96 | 1.888 | 1.888 | 1.85 | 6710 |
| 1736789400 | 1.868 | 0 | 0.11 | 1.86 | 1.878 | 1.852 | 18427 |
| 1736530200 | 1.866 | 0 | 0.21 | 1.86 | 1.868 | 1.85 | 8420 |
| 1736443800 | 1.862 | 0.04 | 2.31 | 1.824 | 1.872 | 1.822 | 21868 |
| 1736357400 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.814 | 61962 |
| 1736271000 | 1.9 | -0.04 | -2.26 | 1.956 | 1.956 | 1.9 | 15411 |
| 1736184600 | 1.944 | 0.02 | 1.25 | 1.94 | 1.958 | 1.936 | 39928 |
| 1735925400 | 1.92 | -0 | -0.10 | 1.9 | 1.93 | 1.9 | 15240 |
| 1735839000 | 1.922 | 0.06 | 3.11 | 1.9 | 1.926 | 1.888 | 21665 |
| 1735666200 | 1.864 | -0.02 | -0.85 | 1.872 | 1.878 | 1.86 | 29104 |
| 1735579800 | 1.88 | 0.01 | 0.64 | 1.86 | 1.89 | 1.86 | 22624 |
| 1735320600 | 1.868 | -0.02 | -1.16 | 1.87 | 1.892 | 1.86 | 31893 |
| 1735061400 | 1.89 | -0.04 | -2.07 | 1.902 | 1.902 | 1.826 | 43489 |
| 1734975000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.878 | 26596 |
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
