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 | -0.26 | -5.15873015873 | 5.04 | 5.04 | 4.7 | 51488 | 4.8244959 | DE |
| 4 | -0.94 | -16.4335664336 | 5.72 | 6.1 | 4.7 | 65659 | 5.36692311 | DE |
| 12 | -0.24 | -4.78087649402 | 5.02 | 7.24 | 4.7 | 133646 | 5.86048002 | DE |
| 26 | -0.04 | -0.829875518672 | 4.82 | 7.24 | 4.51 | 103781 | 5.53025439 | DE |
| 52 | -0.98 | -17.0138888889 | 5.76 | 7.24 | 4.51 | 80175 | 5.39952198 | DE |
| 156 | -3.43 | -41.778319123 | 8.21 | 9 | 1.85 | 38700 | 5.24048979 | DE |
| 260 | -8.24 | -63.287250384 | 13.02 | 13.28 | 1.85 | 35915 | 5.56324525 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.72 | -0.12 | -2.48 | 4.84 | 4.84 | 4.72 | 37476 |
| 1741800600 | 4.84 | 0.06 | 1.26 | 4.78 | 4.86 | 4.7699999 | 39589 |
| 1741714200 | 4.78 | -0.08 | -1.65 | 4.83 | 4.91 | 4.78 | 82994 |
| 1741627800 | 4.86 | -0.14 | -2.80 | 5 | 5 | 4.84 | 72110 |
| 1741368600 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.93 | 25270 |
| 1741282200 | 5.04 | 0.04 | 0.80 | 5.1 | 5.1 | 4.92 | 55377 |
| 1741195800 | 5 | 0.05 | 1.01 | 5.1 | 5.18 | 4.96 | 64150 |
| 1741109400 | 4.95 | -0.35 | -6.60 | 5.28 | 5.28 | 4.95 | 133334 |
| 1741023000 | 5.3 | -0.12 | -2.21 | 5.42 | 5.5 | 5.26 | 72235 |
| 1740763800 | 5.42 | -0.1 | -1.81 | 5.48 | 5.54 | 5.3 | 137492 |
| 1740677400 | 5.5199999 | -0.1 | -1.78 | 5.6 | 5.64 | 5.5 | 72645 |
| 1740591000 | 5.62 | -0.18 | -3.10 | 5.8 | 5.84 | 5.62 | 91731 |
| 1740504600 | 5.8 | 0.04 | 0.69 | 6.0599999 | 6.1 | 5.74 | 118375 |
| 1740418200 | 5.76 | 0.04 | 0.70 | 5.82 | 5.92 | 5.7 | 33884 |
| 1740159000 | 5.72 | -0.06 | -1.04 | 5.78 | 5.84 | 5.72 | 14423 |
| 1740072600 | 5.78 | -0.06 | -1.03 | 5.86 | 5.9 | 5.76 | 20901 |
| 1739986200 | 5.84 | -0.12 | -2.01 | 6.0199999 | 6.04 | 5.84 | 48050 |
| 1739899800 | 5.96 | 0.12 | 2.05 | 6 | 6.1 | 5.94 | 98811 |
| 1739813400 | 5.84 | 0.06 | 1.04 | 5.78 | 5.9 | 5.74 | 24415 |
| 1739554200 | 5.78 | 0.02 | 0.35 | 5.72 | 5.88 | 5.6 | 69916 |
| 1739467800 | 5.76 | -0.36 | -5.88 | 6.12 | 6.12 | 5.74 | 179001 |
| 1739381400 | 6.12 | -0.1 | -1.61 | 6.2 | 6.24 | 6.0199999 | 75750 |
| 1739295000 | 6.22 | 0.02 | 0.32 | 6.16 | 6.3 | 6.16 | 22174 |
| 1739208600 | 6.2 | 0.04 | 0.65 | 6.22 | 6.32 | 6.12 | 37968 |
| 1738949400 | 6.16 | -0.02 | -0.32 | 6.18 | 6.3 | 6.12 | 61010 |
| 1738863000 | 6.18 | -0.26 | -4.04 | 6.46 | 6.5 | 6.18 | 74248 |
| 1738776600 | 6.44 | 0.2 | 3.21 | 6.28 | 6.46 | 6.2 | 50834 |
| 1738690200 | 6.24 | 0.04 | 0.65 | 6.32 | 6.38 | 6.18 | 43179 |
| 1738603800 | 6.2 | -0.16 | -2.52 | 6.36 | 6.36 | 6.16 | 98934 |
| 1738344600 | 6.36 | 0.06 | 0.95 | 6.48 | 6.48 | 6.3 | 54616 |
| 1738258200 | 6.3 | -0.3 | -4.55 | 6.62 | 6.7 | 6.24 | 143247 |
| 1738171800 | 6.6 | -0.16 | -2.37 | 7.12 | 7.24 | 6.5 | 447422 |
| 1738085400 | 6.76 | 0.04 | 0.60 | 6.8 | 6.9 | 6.64 | 60448 |
| 1737999000 | 6.72 | -0.12 | -1.75 | 6.84 | 6.96 | 6.6 | 202381 |
| 1737739800 | 6.84 | 0.38 | 5.88 | 6.5599999 | 6.92 | 6.5599999 | 339592 |
| 1737653400 | 6.46 | 0.4 | 6.60 | 6.32 | 6.48 | 6.14 | 252181 |
| 1737567000 | 6.0599999 | -0.04 | -0.66 | 6.12 | 6.2 | 6.0199999 | 61360 |
| 1737480600 | 6.1 | -0.14 | -2.24 | 6.18 | 6.28 | 6.0599999 | 48144 |
| 1737394200 | 6.24 | 0.2 | 3.31 | 6.1 | 6.24 | 6.08 | 73966 |
| 1737135000 | 6.04 | -0.2 | -3.21 | 6.2 | 6.22 | 5.98 | 232272 |
| 1737048600 | 6.24 | -0.02 | -0.32 | 6.4 | 6.4 | 6.04 | 166364 |
| 1736962200 | 6.26 | -0.02 | -0.32 | 6.3 | 6.5 | 6.22 | 127735 |
| 1736875800 | 6.28 | -0.02 | -0.32 | 6.32 | 6.46 | 6.16 | 115198 |
| 1736789400 | 6.3 | -0.06 | -0.94 | 6.5 | 6.74 | 6.2 | 294524 |
| 1736530200 | 6.36 | 0.36 | 6.00 | 6.04 | 6.74 | 6.04 | 566146 |
| 1736443800 | 6 | 0.44 | 7.91 | 5.7 | 6 | 5.68 | 229874 |
| 1736357400 | 5.5599999 | -0.14 | -2.46 | 5.76 | 5.76 | 5.48 | 148318 |
| 1736271000 | 5.7 | 0.3 | 5.56 | 5.48 | 5.76 | 5.4 | 180835 |
| 1736184600 | 5.4 | 0.12 | 2.27 | 5.36 | 5.4 | 5.24 | 90332 |
| 1735925400 | 5.28 | -0.06 | -1.12 | 5.34 | 5.38 | 5.18 | 67981 |
| 1735839000 | 5.34 | 0.16 | 3.09 | 5.18 | 5.44 | 5.14 | 159236 |
| 1735666200 | 5.18 | -0.08 | -1.52 | 5.18 | 5.22 | 5.04 | 144535 |
| 1735579800 | 5.26 | -0.22 | -4.01 | 5.44 | 5.5 | 5.26 | 81124 |
| 1735320600 | 5.48 | 0.14 | 2.62 | 5.38 | 5.5 | 5.32 | 154500 |
| 1735061400 | 5.34 | -0.1 | -1.84 | 5.44 | 5.6 | 5.28 | 139119 |
| 1734975000 | 5.44 | 0.55 | 11.25 | 4.95 | 5.44 | 4.91 | 426395 |
| 1734715800 | 4.89 | 0.23 | 4.94 | 5.0199999 | 5.18 | 4.7699999 | 653698 |
| 1734629400 | 4.66 | -0.08 | -1.69 | 4.7 | 4.72 | 4.62 | 49123 |
| 1734543000 | 4.74 | -0.01 | -0.21 | 4.75 | 4.8 | 4.7 | 13526 |
| 1734456600 | 4.75 | -0.09 | -1.86 | 4.82 | 4.82 | 4.73 | 22033 |
| 1734370200 | 4.84 | -0.09 | -1.83 | 4.89 | 4.9 | 4.76 | 54907 |
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
