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 | -0.041 | -1.46271851588 | 2.803 | 2.803 | 2.67 | 3592942 | 2.75144165 | DE |
| 4 | -0.183 | -6.21392190153 | 2.945 | 3.007 | 2.67 | 3829399 | 2.85559771 | DE |
| 12 | 0.254 | 10.1275917065 | 2.508 | 3.081 | 2.41 | 4282829 | 2.71446524 | DE |
| 26 | -7.378 | -72.7613412229 | 10.14 | 10.64 | 2.323 | 5048335 | 4.7183694 | DE |
| 52 | -7.238 | -72.38 | 10 | 11.17 | 2.323 | 3505005 | 6.29542453 | DE |
| 156 | -8.838 | -76.1896551724 | 11.6 | 12.155 | 2.323 | 2779335 | 8.11867217 | DE |
| 260 | -15.863 | -85.1704697987 | 18.625 | 33.48 | 2.323 | 2893582 | 13.23115421 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2.738 | -0.01 | -0.29 | 2.736 | 2.763 | 2.707 | 2704012 |
| 1742405400 | 2.746 | 0.04 | 1.40 | 2.7 | 2.77 | 2.7 | 2935545 |
| 1742319000 | 2.708 | -0.07 | -2.66 | 2.773 | 2.7839999 | 2.708 | 3413720 |
| 1742232600 | 2.782 | 0.01 | 0.43 | 2.77 | 2.8005 | 2.7559999 | 2936397 |
| 1741973400 | 2.77 | -0.09 | -3.01 | 2.803 | 2.803 | 2.67 | 5975035 |
| 1741887000 | 2.856 | 0.05 | 1.82 | 2.817 | 2.883 | 2.803 | 3963235 |
| 1741800600 | 2.805 | 0.02 | 0.79 | 2.79 | 2.851 | 2.781 | 2895939 |
| 1741714200 | 2.783 | -0.05 | -1.90 | 2.864 | 2.902 | 2.783 | 4393157 |
| 1741627800 | 2.837 | -0.12 | -3.93 | 2.939 | 2.969 | 2.808 | 3646832 |
| 1741368600 | 2.953 | 0.11 | 3.91 | 2.9009999 | 2.986 | 2.872 | 6549622 |
| 1741282200 | 2.842 | 0.03 | 1.14 | 2.853 | 2.891 | 2.832 | 2675195 |
| 1741195800 | 2.81 | -0.06 | -2.02 | 2.914 | 2.915 | 2.81 | 3436007 |
| 1741109400 | 2.868 | -0.08 | -2.81 | 2.941 | 2.941 | 2.839 | 3243048 |
| 1741023000 | 2.951 | 0.04 | 1.41 | 2.9009999 | 2.965 | 2.8929999 | 3106638 |
| 1740763800 | 2.91 | -0.02 | -0.65 | 2.9049999 | 2.944 | 2.8889999 | 7095143 |
| 1740677400 | 2.929 | 0.06 | 1.95 | 2.862 | 2.932 | 2.858 | 4536990 |
| 1740591000 | 2.873 | -0.09 | -2.94 | 2.956 | 2.973 | 2.873 | 3071718 |
| 1740504600 | 2.96 | 0.01 | 0.24 | 2.955 | 2.998 | 2.944 | 2647474 |
| 1740418200 | 2.953 | 0.04 | 1.23 | 2.9129999 | 3.007 | 2.9129999 | 3344123 |
| 1740159000 | 2.917 | -0.03 | -0.95 | 2.945 | 2.978 | 2.917 | 4018152 |
| 1740072600 | 2.945 | -0.01 | -0.44 | 2.953 | 3 | 2.937 | 2163307 |
| 1739986200 | 2.958 | -0.02 | -0.77 | 2.982 | 3.0139999 | 2.952 | 1818510 |
| 1739899800 | 2.981 | 0.04 | 1.22 | 2.949 | 3.02 | 2.938 | 2978139 |
| 1739813400 | 2.945 | -0.1 | -3.41 | 3.039 | 3.058 | 2.945 | 3619705 |
| 1739554200 | 3.049 | 0.04 | 1.40 | 3.012 | 3.081 | 2.983 | 6384146 |
| 1739467800 | 3.007 | 0.04 | 1.21 | 2.982 | 3.021 | 2.964 | 3386533 |
| 1739381400 | 2.971 | 0.01 | 0.34 | 2.962 | 2.991 | 2.952 | 3479792 |
| 1739295000 | 2.961 | 0.06 | 2.17 | 2.88 | 2.961 | 2.858 | 2314107 |
| 1739208600 | 2.898 | 0.08 | 2.95 | 2.819 | 2.911 | 2.818 | 4426462 |
| 1738949400 | 2.815 | 0.1 | 3.84 | 2.712 | 2.867 | 2.71 | 7577897 |
| 1738863000 | 2.711 | 0 | 0.15 | 2.707 | 2.742 | 2.687 | 2467328 |
| 1738776600 | 2.707 | -0.04 | -1.56 | 2.759 | 2.759 | 2.695 | 2245578 |
| 1738690200 | 2.75 | -0.02 | -0.72 | 2.791 | 2.804 | 2.745 | 3993830 |
| 1738603800 | 2.77 | 0.04 | 1.61 | 2.671 | 2.773 | 2.61 | 3222590 |
| 1738344600 | 2.726 | 0.04 | 1.30 | 2.689 | 2.75 | 2.689 | 4135332 |
| 1738258200 | 2.691 | 0.05 | 2.05 | 2.6309999 | 2.696 | 2.617 | 3215863 |
| 1738171800 | 2.637 | 0.05 | 1.85 | 2.581 | 2.637 | 2.581 | 4010064 |
| 1738085400 | 2.589 | -0.01 | -0.35 | 2.599 | 2.636 | 2.566 | 6607146 |
| 1737999000 | 2.598 | 0.15 | 6.26 | 2.444 | 2.602 | 2.418 | 5712386 |
| 1737739800 | 2.445 | 0.01 | 0.49 | 2.46 | 2.481 | 2.44 | 3597483 |
| 1737653400 | 2.433 | -0.09 | -3.45 | 2.464 | 2.474 | 2.42 | 4642289 |
| 1737567000 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1737480600 | 2.52 | -0.06 | -2.44 | 2.578 | 2.595 | 2.5059999 | 3921831 |
| 1737394200 | 2.583 | 0.04 | 1.45 | 2.546 | 2.587 | 2.532 | 4701908 |
| 1737135000 | 2.546 | -0.03 | -1.01 | 2.493 | 2.588 | 2.493 | 8925625 |
| 1737048600 | 2.572 | 0 | 0.12 | 2.574 | 2.578 | 2.539 | 4552148 |
| 1736962200 | 2.569 | 0.06 | 2.35 | 2.531 | 2.569 | 2.5099999 | 7467132 |
| 1736875800 | 2.5099999 | -0.02 | -0.79 | 2.58 | 2.599 | 2.5099999 | 6302625 |
| 1736789400 | 2.5299999 | 0.05 | 2.14 | 2.464 | 2.544 | 2.458 | 5761332 |
| 1736530200 | 2.477 | -0.02 | -0.68 | 2.482 | 2.503 | 2.46 | 4002008 |
| 1736443800 | 2.494 | 0.04 | 1.75 | 2.437 | 2.494 | 2.41 | 3444115 |
| 1736357400 | 2.451 | -0.12 | -4.52 | 2.546 | 2.547 | 2.445 | 7347835 |
| 1736271000 | 2.567 | -0.04 | -1.61 | 2.58 | 2.688 | 2.561 | 6012859 |
| 1736184600 | 2.609 | 0.05 | 2.11 | 2.561 | 2.617 | 2.547 | 5691569 |
| 1735925400 | 2.555 | -0.02 | -0.78 | 2.576 | 2.595 | 2.55 | 3753535 |
| 1735839000 | 2.575 | 0 | 0.08 | 2.578 | 2.591 | 2.548 | 5802886 |
| 1735666200 | 2.573 | 0.06 | 2.35 | 2.5099999 | 2.582 | 2.503 | 2203959 |
| 1735579800 | 2.5139999 | -0.02 | -0.79 | 2.5139999 | 2.555 | 2.5099999 | 5774706 |
| 1735320600 | 2.5339999 | 0.01 | 0.24 | 2.508 | 2.5339999 | 2.494 | 4151563 |
| 1735061400 | 2.528 | 0.03 | 1.08 | 2.499 | 2.549 | 2.496 | 3396305 |
| 1734975000 | 2.501 | -0.01 | -0.36 | 2.501 | 2.552 | 2.484 | 7076114 |
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
