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 | -2.94117647059 | 1.7 | 1.75 | 1.6 | 814095 | 1.65543524 | DE |
| 4 | -0.29 | -14.9484536082 | 1.94 | 1.94 | 1.5 | 1204470 | 1.62885424 | DE |
| 12 | 0.115 | 7.49185667752 | 1.535 | 1.995 | 1.35 | 1041951 | 1.64312915 | DE |
| 26 | -0.65 | -28.2608695652 | 2.3 | 2.7 | 1.25 | 1201209 | 1.85203324 | DE |
| 52 | 0.01 | 0.609756097561 | 1.64 | 2.9 | 0.83 | 1631185 | 1.79130512 | DE |
| 156 | -5.07 | -75.4464285714 | 6.72 | 9.5 | 0.83 | 1556136 | 3.29032178 | DE |
| 260 | -6.33 | -79.3233082707 | 7.98 | 32 | 0.83 | 1434596 | 6.77252933 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1.65 | -0.03 | -1.93 | 1.75 | 1.75 | 1.65 | 263679 |
| 1731691800 | 1.6825 | 0.02 | 1.36 | 1.6825 | 1.6825 | 1.6825 | 199499 |
| 1731605400 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 397691 |
| 1731519000 | 1.66 | 0 | 0.15 | 1.655 | 1.66 | 1.655 | 369924 |
| 1731432600 | 1.6575 | 0 | 0.30 | 1.66 | 1.66 | 1.6299999 | 41146 |
| 1731346200 | 1.6525 | -0.01 | -0.45 | 1.7 | 1.7 | 1.6 | 3062215 |
| 1731087000 | 1.66 | -0.02 | -1.04 | 1.66 | 1.66 | 1.66 | 2815061 |
| 1731000600 | 1.6775 | 0.04 | 2.29 | 1.795 | 1.795 | 1.6299999 | 492738 |
| 1730914200 | 1.6399999 | 0.01 | 0.61 | 1.67 | 1.67 | 1.6399999 | 676354 |
| 1730827800 | 1.6299999 | 0.05 | 3.33 | 1.625 | 1.6299999 | 1.62 | 1083398 |
| 1730741400 | 1.5774999 | 0.02 | 1.28 | 1.57 | 1.595 | 1.5 | 7571423 |
| 1730482200 | 1.5575 | -0.03 | -2.04 | 1.57 | 1.595 | 1.5 | 1047322 |
| 1730395800 | 1.59 | 0.03 | 1.92 | 1.59 | 1.59 | 1.59 | 181321 |
| 1730309400 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.55 | 509422 |
| 1730223000 | 1.55 | -0.24 | -13.29 | 1.73 | 1.765 | 1.5 | 2647664 |
| 1730136600 | 1.7875 | 0.08 | 4.84 | 1.7875 | 1.7875 | 1.7875 | 466174 |
| 1729873800 | 1.705 | -0.12 | -6.45 | 1.78 | 1.78 | 1.7 | 983844 |
| 1729787400 | 1.8225 | -0.01 | -0.27 | 1.785 | 1.8225 | 1.75 | 267543 |
| 1729701000 | 1.8275 | -0.11 | -5.43 | 1.92 | 1.92 | 1.8 | 983854 |
| 1729614600 | 1.9325 | -0.01 | -0.39 | 1.9325 | 1.9325 | 1.9325 | 185979 |
| 1729528200 | 1.94 | 0 | 0.26 | 1.94 | 1.94 | 1.94 | 106835 |
| 1729269000 | 1.935 | -0.01 | -0.51 | 1.92 | 1.975 | 1.9 | 713113 |
| 1729182600 | 1.945 | -0.01 | -0.51 | 1.995 | 1.995 | 1.94 | 869011 |
| 1729096200 | 1.955 | 0.02 | 1.03 | 1.9 | 1.975 | 1.9 | 259937 |
| 1729009800 | 1.935 | 0 | 0.13 | 1.9 | 1.96 | 1.9 | 785789 |
| 1728923400 | 1.9325 | 0 | 0.13 | 1.92 | 1.9325 | 1.92 | 378967 |
| 1728664200 | 1.93 | 0.02 | 1.05 | 1.94 | 1.94 | 1.92 | 467180 |
| 1728577800 | 1.91 | 0 | 0.26 | 1.915 | 1.915 | 1.9 | 753583 |
| 1728491400 | 1.905 | 0.02 | 0.93 | 1.845 | 1.92 | 1.845 | 296643 |
| 1728405000 | 1.8875 | -0.02 | -0.79 | 1.88 | 1.8875 | 1.88 | 263305 |
| 1728318600 | 1.9025 | 0.04 | 2.15 | 1.88 | 1.9025 | 1.88 | 299866 |
| 1728059400 | 1.8625 | 0 | 0.00 | 1.8625 | 1.8625 | 1.8625 | 226072 |
| 1727973000 | 1.8625 | 0 | 0.00 | 1.805 | 1.8625 | 1.8 | 1618360 |
| 1727886600 | 1.8625 | 0.03 | 1.78 | 1.81 | 1.8625 | 1.81 | 283316 |
| 1727800200 | 1.83 | 0.02 | 0.83 | 1.82 | 1.83 | 1.82 | 295399 |
| 1727713800 | 1.815 | 0.02 | 1.11 | 1.8 | 1.815 | 1.8 | 234993 |
| 1727454600 | 1.795 | -0.04 | -2.18 | 1.81 | 1.81 | 1.795 | 995338 |
| 1727368200 | 1.835 | 0.01 | 0.55 | 1.85 | 1.895 | 1.8 | 323036 |
| 1727281800 | 1.825 | 0.02 | 0.97 | 1.825 | 1.825 | 1.825 | 1083688 |
| 1727195400 | 1.8075 | 0.04 | 2.26 | 1.75 | 1.8075 | 1.75 | 1327035 |
| 1727109000 | 1.7675 | -0 | -0.14 | 1.74 | 1.795 | 1.7 | 1300644 |
| 1726849800 | 1.77 | 0.05 | 2.91 | 1.75 | 1.77 | 1.73 | 1053845 |
| 1726763400 | 1.72 | 0.03 | 1.78 | 1.7 | 1.73 | 1.67 | 1748447 |
| 1726677000 | 1.69 | 0.1 | 5.96 | 1.55 | 1.73 | 1.55 | 3433531 |
| 1726590600 | 1.595 | 0.05 | 3.40 | 1.585 | 1.695 | 1.55 | 1722814 |
| 1726504200 | 1.5425 | -0.01 | -0.80 | 1.55 | 1.575 | 1.53 | 1641709 |
| 1726245000 | 1.555 | 0.03 | 2.30 | 1.54 | 1.57 | 1.54 | 274712 |
| 1726158600 | 1.52 | 0.02 | 1.67 | 1.595 | 1.595 | 1.52 | 83909 |
| 1726072200 | 1.495 | -0.09 | -5.38 | 1.49 | 1.5 | 1.49 | 493499 |
| 1725985800 | 1.58 | 0.09 | 6.04 | 1.47 | 1.58 | 1.47 | 570276 |
| 1725899400 | 1.49 | -0.05 | -2.93 | 1.5 | 1.54 | 1.47 | 2165360 |
| 1725640200 | 1.535 | 0.05 | 3.54 | 1.53 | 1.535 | 1.53 | 1479931 |
| 1725553800 | 1.4825 | -0.03 | -1.66 | 1.47 | 1.495 | 1.47 | 1098569 |
| 1725467400 | 1.5075 | 0.01 | 0.50 | 1.575 | 1.575 | 1.47 | 997745 |
| 1725381000 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5 | 1.44 | 891008 |
| 1725294600 | 1.45 | -0.02 | -1.36 | 1.44 | 1.46 | 1.43 | 1090505 |
| 1725035400 | 1.47 | 0.05 | 3.34 | 1.4 | 1.47 | 1.4 | 2795492 |
| 1724949000 | 1.4225 | 0.05 | 3.27 | 1.5149999 | 1.5149999 | 1.365 | 980007 |
| 1724862600 | 1.3775 | -0.04 | -2.65 | 1.375 | 1.4 | 1.35 | 1894177 |
| 1724776200 | 1.415 | 0.02 | 1.25 | 1.535 | 1.535 | 1.37 | 913788 |
| 1724430600 | 1.3975 | 0.01 | 0.72 | 1.525 | 1.525 | 1.3975 | 1530506 |
| 1724344200 | 1.3875 | -0.11 | -7.50 | 1.485 | 1.5 | 1.25 | 10938858 |
| 1724257800 | 1.5 | -0.22 | -12.79 | 1.7 | 1.75 | 1.5 | 5585177 |
| 1724171400 | 1.72 | 0.01 | 0.73 | 1.7 | 1.75 | 1.7 | 306370 |
| 1724085000 | 1.7075 | -0.04 | -2.01 | 1.72 | 1.745 | 1.7075 | 184102 |
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
