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 | -0.28 | -18.5430463576 | 1.51 | 1.95 | 1.19 | 300155 | 1.31999345 | DE |
| 4 | -0.27 | -18 | 1.5 | 1.95 | 1.19 | 101103 | 1.38715292 | DE |
| 12 | -0.715 | -36.7609254499 | 1.945 | 3.01 | 1.19 | 185550 | 1.87353186 | DE |
| 26 | -3.97 | -76.3461538462 | 5.2 | 5.46 | 1.19 | 223025 | 2.75502593 | DE |
| 52 | -10.37 | -89.3965517241 | 11.6 | 12.05 | 1.19 | 155639 | 4.43674947 | DE |
| 156 | -65.57 | -98.1586826347 | 66.8 | 73 | 1.19 | 204260 | 20.11189516 | DE |
| 260 | -1973.77 | -99.937721519 | 1975 | 1975 | 1.19 | 132585 | 24.22669274 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1.23 | -0.11 | -8.21 | 1.36 | 1.36 | 1.2 | 414050 |
| 1744302600 | 1.34 | 0.03 | 1.90 | 1.95 | 1.95 | 1.2 | 575388 |
| 1744216200 | 1.315 | 0.12 | 9.58 | 1.5 | 1.7 | 1.315 | 248092 |
| 1744129800 | 1.2 | -0.55 | -31.23 | 1.45 | 1.45 | 1.19 | 492959 |
| 1744043400 | 1.745 | 0.16 | 10.09 | 1.745 | 1.745 | 1.745 | 184 |
| 1743784200 | 1.585 | -0.14 | -7.85 | 1.51 | 1.585 | 1.5 | 184150 |
| 1743697800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1743611400 | 1.72 | -0.03 | -1.71 | 1.72 | 1.72 | 1.72 | 0 |
| 1743525000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1743438600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 134 |
| 1743183000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1743096600 | 1.75 | -0.14 | -7.28 | 1.75 | 1.75 | 1.75 | 797 |
| 1743010200 | 1.8875 | 0.11 | 6.04 | 1.8875 | 1.8875 | 1.8875 | 0 |
| 1742923800 | 1.78 | -0.07 | -3.65 | 1.78 | 1.78 | 1.78 | 36592 |
| 1742837400 | 1.8475 | 0.15 | 8.68 | 1.8475 | 1.8475 | 1.8475 | 1034 |
| 1742578200 | 1.7 | -0.03 | -1.45 | 1.7 | 1.7 | 1.7 | 0 |
| 1742491800 | 1.725 | 0.03 | 1.47 | 1.725 | 1.725 | 1.725 | 0 |
| 1742405400 | 1.7 | 0.02 | 1.49 | 1.7 | 1.7 | 1.7 | 0 |
| 1742319000 | 1.675 | -0.03 | -1.47 | 1.675 | 1.675 | 1.675 | 0 |
| 1742232600 | 1.7 | 0.16 | 10.21 | 1.5049999 | 1.7 | 1.5 | 67372 |
| 1741973400 | 1.5425 | -0.4 | -20.69 | 1.5 | 1.6 | 1.315 | 415361 |
| 1741887000 | 1.945 | 0.05 | 2.37 | 1.945 | 1.945 | 1.945 | 35488 |
| 1741800600 | 1.9 | 0.32 | 20.44 | 1.615 | 1.9 | 1.6 | 762879 |
| 1741714200 | 1.5774999 | -0.21 | -11.87 | 1.6 | 1.655 | 1.5774999 | 246912 |
| 1741627800 | 1.79 | -0.11 | -5.79 | 1.75 | 1.79 | 1.5 | 261803 |
| 1741368600 | 1.9 | -0.02 | -1.17 | 1.995 | 1.995 | 1.9 | 38598 |
| 1741282200 | 1.9225 | 0.06 | 3.36 | 1.805 | 1.9225 | 1.8 | 137644 |
| 1741195800 | 1.86 | 0.06 | 3.48 | 1.705 | 1.86 | 1.7 | 4897479 |
| 1741109400 | 1.7975 | -0.15 | -7.70 | 1.7 | 1.895 | 1.7 | 513 |
| 1741023000 | 1.9475 | 0 | 0.13 | 1.705 | 1.9475 | 1.7 | 140128 |
| 1740763800 | 1.945 | -0.51 | -20.77 | 1.87 | 2 | 1.87 | 398743 |
| 1740677400 | 2.455 | -0.05 | -2.00 | 2.0099999 | 2.455 | 2.0099999 | 8061 |
| 1740591000 | 2.505 | -0.51 | -16.78 | 2.505 | 2.505 | 2.505 | 4098 |
| 1740504600 | 3.0099999 | 0.61 | 25.42 | 2.97 | 3.0099999 | 2.97 | 29750 |
| 1740418200 | 2.4 | -0.5 | -17.24 | 2.4 | 2.4 | 2.4 | 0 |
| 1740159000 | 2.9 | 0.36 | 13.95 | 2.89 | 2.9 | 2.89 | 40592 |
| 1740072600 | 2.545 | 0.04 | 1.80 | 2 | 2.6 | 2 | 37141 |
| 1739986200 | 2.5 | 0.45 | 21.95 | 2.1 | 2.5 | 2.1 | 313670 |
| 1739899800 | 2.05 | -0.25 | -10.68 | 2 | 2.05 | 2 | 325000 |
| 1739813400 | 2.295 | -0.2 | -7.83 | 3 | 3 | 2.295 | 220697 |
| 1739554200 | 2.49 | 0.09 | 3.75 | 2.49 | 2.49 | 2.49 | 6 |
| 1739467800 | 2.4 | -0.15 | -5.88 | 2.4 | 2.4 | 2.4 | 0 |
| 1739381400 | 2.55 | 0.12 | 4.94 | 2.55 | 2.55 | 2.55 | 0 |
| 1739295000 | 2.43 | -0.17 | -6.54 | 2.43 | 2.43 | 2.43 | 0 |
| 1739208600 | 2.6 | 0 | 0.00 | 2.5 | 2.6 | 2.5 | 10003 |
| 1738949400 | 2.6 | 0.16 | 6.56 | 2.6 | 2.6 | 2.6 | 0 |
| 1738863000 | 2.44 | -0.19 | -7.05 | 2.44 | 2.44 | 2.44 | 0 |
| 1738776600 | 2.625 | 0.02 | 0.77 | 2.625 | 2.625 | 2.625 | 0 |
| 1738690200 | 2.605 | -0.02 | -0.76 | 2.88 | 2.88 | 2.605 | 155063 |
| 1738603800 | 2.625 | 0.6 | 29.63 | 2.05 | 2.625 | 2.05 | 671417 |
| 1738344600 | 2.025 | 0.14 | 7.43 | 2.025 | 2.025 | 2.025 | 0 |
| 1738258200 | 1.885 | -0.05 | -2.58 | 1.885 | 1.885 | 1.885 | 0 |
| 1738171800 | 1.935 | -0.09 | -4.44 | 1.935 | 1.935 | 1.935 | 0 |
| 1738085400 | 2.025 | 0.21 | 11.57 | 2.025 | 2.025 | 2.025 | 0 |
| 1737999000 | 1.815 | -0.2 | -9.70 | 1.8 | 1.9 | 1.8 | 146804 |
| 1737739800 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737653400 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 1600 |
| 1737567000 | 2.04 | -0.06 | -2.86 | 1.8 | 2.04 | 1.8 | 1075 |
| 1737480600 | 2.1 | 0.21 | 11.11 | 2.1 | 2.1 | 2.1 | 63 |
| 1737394200 | 1.89 | -0.06 | -2.83 | 1.94 | 1.94 | 1.8 | 224758 |
| 1737135000 | 1.945 | -0.1 | -4.66 | 1.945 | 1.945 | 1.945 | 948 |
| 1737048600 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 9611 |
| 1736962200 | 2.08 | -0.07 | -3.26 | 2.08 | 2.08 | 2.08 | 0 |
| 1736875800 | 2.15 | 0.25 | 13.31 | 1.7 | 2.15 | 1.7 | 51546 |
| 1736789400 | 1.8975 | 0.01 | 0.66 | 1.8 | 2 | 1.6 | 550844 |
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
