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 | -0.231 | -9.625 | 2.4 | 2.47 | 2.07 | 27685 | 2.27947698 | DE |
| 4 | -0.381 | -14.9411764706 | 2.55 | 2.55 | 2.07 | 20139 | 2.33467411 | DE |
| 12 | 2.1664 | 83323.0769231 | 0.0026 | 3.0695 | 0.0026 | 505898 | 0.08452937 | DE |
| 26 | 2.1262 | 4967.75700935 | 0.0428 | 3.0695 | 0.0025 | 17454406 | 0.00458034 | DE |
| 52 | 2.0815 | 2378.85714286 | 0.0875 | 3.0695 | 0.0025 | 8919547 | 0.00615942 | DE |
| 156 | 0.4912 | 29.2764334247 | 1.6778 | 3.0695 | 0.0025 | 3127254 | 0.04574618 | DE |
| 260 | 1.619 | 294.363636364 | 0.55 | 3.6835 | 0.0025 | 4611477 | 0.11456795 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2.19 | -0.11 | -4.78 | 2.3 | 2.3 | 2.07 | 51511 |
| 1736443800 | 2.3 | 0.02 | 0.88 | 2.27 | 2.3 | 2.27 | 3311 |
| 1736357400 | 2.2799999 | -0.05 | -2.08 | 2.34 | 2.34 | 2.24 | 19259 |
| 1736271000 | 2.3285 | -0.07 | -2.98 | 2.46 | 2.46 | 2.3285 | 45093 |
| 1736184600 | 2.4 | 0.03 | 1.48 | 2.4 | 2.47 | 2.361 | 19253 |
| 1735925400 | 2.365 | -0.02 | -0.96 | 2.38 | 2.394 | 2.352 | 6923 |
| 1735839000 | 2.388 | 0.06 | 2.71 | 2.35 | 2.388 | 2.3275 | 27762 |
| 1735666200 | 2.325 | 0.03 | 1.09 | 2.3 | 2.3485 | 2.25 | 17828 |
| 1735579800 | 2.3 | -0.05 | -2.13 | 2.35 | 2.42 | 2.25 | 43902 |
| 1735320600 | 2.35 | 0.02 | 1.08 | 2.32 | 2.35 | 2.3 | 17192 |
| 1735061400 | 2.325 | 0.01 | 0.43 | 2.315 | 2.325 | 2.3105 | 5307 |
| 1734975000 | 2.315 | -0.03 | -1.09 | 2.336 | 2.384 | 2.305 | 8158 |
| 1734715800 | 2.3405 | -0.02 | -1.04 | 2.365 | 2.365 | 2.3 | 10462 |
| 1734629400 | 2.365 | -0.11 | -4.43 | 2.4745 | 2.488 | 2.266 | 29979 |
| 1734543000 | 2.4745 | -0.03 | -1.16 | 2.516 | 2.516 | 2.45 | 6842 |
| 1734456600 | 2.5035 | -0.05 | -1.82 | 2.5475 | 2.5475 | 2.47 | 15078 |
| 1734370200 | 2.55 | 0.01 | 0.39 | 2.55 | 2.55 | 2.495 | 14495 |
| 1734111000 | 2.54 | -0.04 | -1.53 | 2.5795 | 2.5795 | 2.54 | 5761 |
| 1734024600 | 2.5795 | 0.02 | 0.96 | 2.58 | 2.58 | 2.55 | 2979 |
| 1733938200 | 2.555 | 0 | 0.08 | 2.58 | 2.5945 | 2.541 | 8233 |
| 1733851800 | 2.553 | 0 | 0.00 | 2.553 | 2.553 | 2.553 | 0 |
| 1733765400 | 2.553 | -0.02 | -0.66 | 2.58 | 2.58 | 2.55 | 8587 |
| 1733506200 | 2.57 | 0 | 0.00 | 2.57 | 2.5995 | 2.55 | 12221 |
| 1733419800 | 2.57 | -0.1 | -3.80 | 2.72 | 2.72 | 2.55 | 9489 |
| 1733333400 | 2.6715 | -0 | -0.02 | 2.7599999 | 2.7599999 | 2.66 | 2973 |
| 1733247000 | 2.672 | -0.12 | -4.21 | 2.62 | 2.77 | 2.62 | 9265 |
| 1733160600 | 2.7895 | 0.09 | 3.51 | 2.71 | 2.7895 | 2.58 | 23733 |
| 1732901400 | 2.695 | -0.07 | -2.39 | 2.7599999 | 2.7795 | 2.682 | 12329 |
| 1732815000 | 2.761 | -0.12 | -4.00 | 2.701 | 2.8455 | 2.701 | 8397 |
| 1732728600 | 2.876 | 0 | 0.00 | 2.876 | 2.876 | 2.876 | 0 |
| 1732642200 | 2.876 | -0.05 | -1.57 | 2.92 | 2.92 | 2.8525 | 7081 |
| 1732555800 | 2.922 | 0.03 | 1.11 | 2.9 | 2.936 | 2.851 | 7407 |
| 1732296600 | 2.89 | 0.06 | 2.12 | 2.879 | 2.89 | 2.83 | 24593 |
| 1732210200 | 2.83 | -0.02 | -0.68 | 2.88 | 2.88 | 2.82 | 9544 |
| 1732123800 | 2.8495 | 0.16 | 5.85 | 2.799 | 2.89 | 2.683 | 5878 |
| 1732037400 | 2.692 | -0.16 | -5.44 | 2.847 | 2.94 | 2.66 | 35675 |
| 1731951000 | 2.847 | -0.11 | -3.82 | 2.99 | 3.0695 | 2.847 | 52253 |
| 1731691800 | 2.96 | 0 | 0.00 | 2.99 | 2.99 | 2.7 | 31308 |
| 1731605400 | 2.96 | 0.39 | 15.00 | 2.64 | 2.97 | 2.581 | 61475 |
| 1731519000 | 2.574 | 0.22 | 9.53 | 2.36 | 2.814 | 2.36 | 46057 |
| 1731432600 | 2.35 | -0.05 | -2.08 | 2.398 | 2.4905 | 2.35 | 20984 |
| 1731346200 | 2.4 | 0.05 | 2.21 | 2.36 | 2.4 | 2.343 | 13717 |
| 1731087000 | 2.348 | -0 | -0.17 | 2.37 | 2.37 | 2.3455 | 2794 |
| 1731000600 | 2.352 | -0.02 | -0.65 | 2.36 | 2.3889999 | 2.3504999 | 2395 |
| 1730914200 | 2.3675 | -0.01 | -0.25 | 2.396 | 2.396 | 2.34 | 12747 |
| 1730827800 | 2.3735 | 0.03 | 1.43 | 2.4 | 2.4 | 2.3405 | 3795 |
| 1730741400 | 2.34 | -0.05 | -2.01 | 2.4 | 2.434 | 2.34 | 14855 |
| 1730482200 | 2.388 | -0.02 | -0.85 | 2.4085 | 2.41 | 2.3395 | 4881 |
| 1730395800 | 2.4085 | 0.01 | 0.27 | 2.402 | 2.41 | 2.335 | 8054 |
| 1730309400 | 2.402 | 0 | 0.08 | 2.4 | 2.42 | 2.35 | 7481 |
| 1730223000 | 2.4 | 0 | 0.00 | 2.444 | 2.45 | 2.322 | 16523 |
| 1730136600 | 2.4 | 0.1 | 4.35 | 2.3 | 2.45 | 2.209 | 20012 |
| 1729873800 | 2.3 | -0.13 | -5.17 | 2.4255 | 2.495 | 2.25 | 25913 |
| 1729787400 | 2.4255 | -0.05 | -1.88 | 2.472 | 2.503 | 2.4 | 19408 |
| 1729701000 | 2.472 | 2.47 | 94,976.92 | 2.36 | 2.56 | 2.36 | 46180 |
| 1729614600 | 0.0026 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0026 | 14425012 |
| 1729528200 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1729269000 | 0.0026 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0025 | 59833398 |
| 1729182600 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0028 | 0.0026 | 9543847 |
| 1729096200 | 0.0026 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0026 | 8115314 |
| 1729009800 | 0.0026 | -0.0001 | -3.70 | 0.0027 | 0.0028 | 0.0026 | 6889555 |
| 1728923400 | 0.0027 | 0.0001 | 3.85 | 0.0027 | 0.0028 | 0.0026 | 4862554 |
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
