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 | 0.003 | 1.03092783505 | 0.291 | 0.307 | 0.291 | 8818 | 0.30039438 | DE |
| 4 | -0.106 | -26.5 | 0.4 | 0.436 | 0.291 | 14911 | 0.35125951 | DE |
| 12 | -0.078 | -20.9677419355 | 0.372 | 0.712 | 0.291 | 16807 | 0.42416069 | DE |
| 26 | -0.26 | -46.9314079422 | 0.554 | 0.712 | 0.291 | 12893 | 0.43776303 | DE |
| 52 | -0.645 | -68.6900958466 | 0.939 | 1.345 | 0.291 | 19267 | 0.68716198 | DE |
| 156 | 0.2668 | 980.882352941 | 0.0272 | 2.4 | 0.0122 | 793162 | 0.03668399 | DE |
| 260 | 0.2668 | 980.882352941 | 0.0272 | 2.4 | 0.0122 | 793162 | 0.03668399 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 0.295 | 0 | 0.00 | 0.291 | 0.297 | 0.291 | 7214 |
| 1735320600 | 0.295 | -0.011 | -3.59 | 0.292 | 0.3 | 0.292 | 6267 |
| 1735061400 | 0.306 | 0.01 | 3.38 | 0.291 | 0.307 | 0.291 | 12973 |
| 1734975000 | 0.296 | -0.002 | -0.67 | 0.298 | 0.298 | 0.291 | 2439 |
| 1734715800 | 0.298 | -0.013 | -4.18 | 0.311 | 0.311 | 0.294 | 12679 |
| 1734629400 | 0.311 | -0.029 | -8.53 | 0.338 | 0.338 | 0.302 | 25075 |
| 1734543000 | 0.34 | -0.034 | -9.09 | 0.38 | 0.4099999 | 0.34 | 108480 |
| 1734456600 | 0.374 | -0.015 | -3.86 | 0.389 | 0.389 | 0.366 | 22377 |
| 1734370200 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 1 |
| 1734111000 | 0.389 | -0.003 | -0.77 | 0.392 | 0.392 | 0.389 | 1723 |
| 1734024600 | 0.392 | -0.003 | -0.76 | 0.394 | 0.394 | 0.391 | 3917 |
| 1733938200 | 0.395 | 0 | 0.00 | 0.394 | 0.395 | 0.392 | 1937 |
| 1733851800 | 0.395 | -0.004 | -1.00 | 0.399 | 0.4 | 0.393 | 3605 |
| 1733765400 | 0.399 | 0.002 | 0.50 | 0.398 | 0.399 | 0.396 | 568 |
| 1733506200 | 0.397 | -0.004 | -1.00 | 0.401 | 0.401 | 0.387 | 14159 |
| 1733419800 | 0.401 | -0.018 | -4.30 | 0.417 | 0.419 | 0.398 | 6461 |
| 1733333400 | 0.419 | 0.025 | 6.35 | 0.397 | 0.436 | 0.391 | 30725 |
| 1733247000 | 0.394 | -0.006 | -1.50 | 0.4 | 0.4 | 0.39 | 7796 |
| 1733160600 | 0.4 | 0.017 | 4.44 | 0.383 | 0.4089999 | 0.383 | 8958 |
| 1732901400 | 0.383 | -0.029 | -7.04 | 0.412 | 0.414 | 0.374 | 55221 |
| 1732815000 | 0.412 | -0.048 | -10.43 | 0.459 | 0.474 | 0.404 | 29482 |
| 1732728600 | 0.46 | 0.078 | 20.42 | 0.381 | 0.522 | 0.368 | 374302 |
| 1732642200 | 0.382 | -0.02 | -4.98 | 0.401 | 0.401 | 0.367 | 5003 |
| 1732555800 | 0.402 | -0.016 | -3.83 | 0.414 | 0.416 | 0.399 | 13426 |
| 1732296600 | 0.418 | 0.0100001 | 2.45 | 0.4069999 | 0.42 | 0.402 | 2797 |
| 1732210200 | 0.4079999 | 0.0049999 | 1.24 | 0.402 | 0.4079999 | 0.402 | 8179 |
| 1732123800 | 0.403 | -0.067 | -14.26 | 0.45 | 0.451 | 0.403 | 20687 |
| 1732037400 | 0.47 | -0.128 | -21.40 | 0.588 | 0.588 | 0.45 | 32964 |
| 1731951000 | 0.598 | 0.2500001 | 71.84 | 0.4089999 | 0.712 | 0.4089999 | 72210 |
| 1731691800 | 0.3479999 | -0.035 | -9.14 | 0.382 | 0.382 | 0.3439999 | 17992 |
| 1731605400 | 0.383 | 0.018 | 4.93 | 0.372 | 0.383 | 0.371 | 6533 |
| 1731519000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731432600 | 0.365 | -0.004 | -1.08 | 0.369 | 0.369 | 0.365 | 4394 |
| 1731346200 | 0.369 | 0.003 | 0.82 | 0.366 | 0.369 | 0.366 | 4344 |
| 1731087000 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.366 | 5516 |
| 1731000600 | 0.366 | -0.004 | -1.08 | 0.371 | 0.371 | 0.366 | 1827 |
| 1730914200 | 0.37 | 0 | 0.00 | 0.37 | 0.371 | 0.37 | 470 |
| 1730827800 | 0.37 | 0.002 | 0.54 | 0.37 | 0.37 | 0.37 | 455 |
| 1730741400 | 0.368 | 0.002 | 0.55 | 0.368 | 0.368 | 0.367 | 681 |
| 1730482200 | 0.366 | -0.001 | -0.27 | 0.367 | 0.367 | 0.366 | 478 |
| 1730395800 | 0.367 | -0.004 | -1.08 | 0.367 | 0.371 | 0.367 | 728 |
| 1730309400 | 0.371 | 0.001 | 0.27 | 0.37 | 0.371 | 0.367 | 449 |
| 1730223000 | 0.37 | 0.002 | 0.54 | 0.368 | 0.37 | 0.368 | 5959 |
| 1730136600 | 0.368 | 0.001 | 0.27 | 0.366 | 0.368 | 0.364 | 1120 |
| 1729873800 | 0.367 | 0.003 | 0.82 | 0.365 | 0.367 | 0.364 | 113 |
| 1729787400 | 0.364 | -0.005 | -1.36 | 0.368 | 0.368 | 0.364 | 1748 |
| 1729701000 | 0.369 | 0.001 | 0.27 | 0.367 | 0.37 | 0.366 | 2531 |
| 1729614600 | 0.368 | -0.002 | -0.54 | 0.369 | 0.37 | 0.368 | 1913 |
| 1729528200 | 0.37 | -0.003 | -0.80 | 0.372 | 0.372 | 0.369 | 1928 |
| 1729269000 | 0.373 | 0.004 | 1.08 | 0.369 | 0.373 | 0.369 | 4 |
| 1729182600 | 0.369 | -0.003 | -0.81 | 0.371 | 0.373 | 0.369 | 1615 |
| 1729096200 | 0.372 | -0.004 | -1.06 | 0.375 | 0.375 | 0.372 | 1201 |
| 1729009800 | 0.376 | 0.002 | 0.53 | 0.374 | 0.376 | 0.374 | 651 |
| 1728923400 | 0.374 | 0.003 | 0.81 | 0.371 | 0.374 | 0.371 | 1425 |
| 1728664200 | 0.371 | -0.007 | -1.85 | 0.372 | 0.372 | 0.371 | 1484 |
| 1728577800 | 0.378 | 0.001 | 0.27 | 0.372 | 0.378 | 0.372 | 83 |
| 1728491400 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 741 |
| 1728405000 | 0.377 | 0.006 | 1.62 | 0.372 | 0.377 | 0.372 | 4 |
| 1728318600 | 0.371 | -0.007 | -1.85 | 0.379 | 0.379 | 0.371 | 5041 |
| 1728059400 | 0.378 | 0.003 | 0.80 | 0.376 | 0.378 | 0.375 | 1104 |
| 1727973000 | 0.375 | -0.003 | -0.79 | 0.378 | 0.381 | 0.375 | 2930 |
| 1727886600 | 0.378 | -0.001 | -0.26 | 0.378 | 0.378 | 0.372 | 51 |
| 1727800200 | 0.379 | -0.002 | -0.52 | 0.38 | 0.38 | 0.372 | 504 |
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
