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 | 0 | 2.62 | 2.7 | 2.5 | 1143116 | 2.61396586 | CS |
| 4 | -0.18 | -6.42857142857 | 2.8 | 2.88 | 2.5 | 976599 | 2.71463151 | CS |
| 12 | -1.104 | -29.6455424275 | 3.724 | 3.79 | 2.5 | 1237475 | 3.02351967 | CS |
| 26 | -0.69 | -20.8459214502 | 3.31 | 4.26 | 2.5 | 1262025 | 3.42266762 | CS |
| 52 | -1.07 | -28.9972899729 | 3.69 | 4.26 | 2.5 | 1378896 | 3.50929953 | CS |
| 156 | -6.57 | -71.4907508161 | 9.19 | 9.4 | 2.5 | 1491686 | 4.4835725 | CS |
| 260 | -8.49 | -76.4176417642 | 11.11 | 12.43 | 2.5 | 1421690 | 5.04556744 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.63 | 0.01 | 0.38 | 2.64 | 2.67 | 2.6 | 517361 |
| 1739490000 | 2.62 | 0 | 0.00 | 2.64 | 2.67 | 2.6 | 1120870 |
| 1739403600 | 2.62 | -0.07 | -2.60 | 2.63 | 2.68 | 2.62 | 653665 |
| 1739317200 | 2.69 | 0.04 | 1.51 | 2.62 | 2.7 | 2.61 | 1092055 |
| 1739230800 | 2.65 | 0.14 | 5.58 | 2.5299999 | 2.7 | 2.5299999 | 1446118 |
| 1738971600 | 2.5099999 | -0.11 | -4.20 | 2.62 | 2.62 | 2.5 | 1447905 |
| 1738885200 | 2.62 | -0.08 | -2.96 | 2.73 | 2.73 | 2.61 | 1267682 |
| 1738798800 | 2.7 | -0.04 | -1.46 | 2.74 | 2.75 | 2.69 | 910622 |
| 1738712400 | 2.74 | 0.01 | 0.37 | 2.73 | 2.74 | 2.67 | 1057622 |
| 1738626000 | 2.73 | -0.04 | -1.44 | 2.75 | 2.755 | 2.7 | 733848 |
| 1738366800 | 2.77 | -0.04 | -1.42 | 2.81 | 2.82 | 2.75 | 843743 |
| 1738280400 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.82 | 2.7599999 | 1209374 |
| 1738194000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.74 | 801302 |
| 1738107600 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.82 | 2.7599999 | 756034 |
| 1738021200 | 2.82 | 0.03 | 1.08 | 2.81 | 2.85 | 2.79 | 895983 |
| 1737762000 | 2.79 | 0 | 0.00 | 2.7799999 | 2.81 | 2.7599999 | 554950 |
| 1737675600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737589200 | 2.79 | -0.05 | -1.76 | 2.82 | 2.82 | 2.77 | 796564 |
| 1737502800 | 2.84 | 0.04 | 1.43 | 2.84 | 2.88 | 2.82 | 1227080 |
| 1737157200 | 2.8 | 0.01 | 0.36 | 2.8 | 2.86 | 2.77 | 851700 |
| 1737070800 | 2.79 | -0.05 | -1.76 | 2.75 | 2.81 | 2.68 | 1688225 |
| 1736984400 | 2.84 | 0.07 | 2.53 | 2.82 | 2.845 | 2.8 | 881715 |
| 1736898000 | 2.77 | -0.05 | -1.77 | 2.82 | 2.8849999 | 2.75 | 1406358 |
| 1736811600 | 2.82 | 0.14 | 5.22 | 2.7 | 2.83 | 2.67 | 1930896 |
| 1736552400 | 2.68 | -0.05 | -1.83 | 2.68 | 2.75 | 2.66 | 1852860 |
| 1736379600 | 2.73 | -0.02 | -0.73 | 2.75 | 2.75 | 2.68 | 1827950 |
| 1736293200 | 2.75 | -0.14 | -4.84 | 2.89 | 2.9 | 2.75 | 2181174 |
| 1736206800 | 2.89 | -0.08 | -2.69 | 2.99 | 3.05 | 2.89 | 2427783 |
| 1735947600 | 2.97 | 0 | 0.00 | 2.98 | 3.0099999 | 2.93 | 1657903 |
| 1735861200 | 2.97 | -0.04 | -1.33 | 3.04 | 3.07 | 2.97 | 767950 |
| 1735688400 | 3.0099999 | 0.05 | 1.69 | 2.96 | 3.0299999 | 2.96 | 813655 |
| 1735602000 | 2.96 | -0.06 | -1.99 | 3.05 | 3.05 | 2.94 | 1561984 |
| 1735342800 | 3.02 | 0.04 | 1.34 | 2.98 | 3.06 | 2.95 | 1540935 |
| 1735256400 | 2.98 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.96 | 853127 |
| 1735077840 | 3.02 | -0.04 | -1.31 | 3.08 | 3.08 | 3.005 | 520137 |
| 1734997200 | 3.06 | 0 | 0.00 | 3.07 | 3.1 | 3.02 | 1120378 |
| 1734738000 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.11 | 3 | 1959768 |
| 1734651600 | 3.0299999 | -0.01 | -0.33 | 3.09 | 3.09 | 2.98 | 2520609 |
| 1734565200 | 3.04 | -0.11 | -3.49 | 3.18 | 3.19 | 3.015 | 1595341 |
| 1734478800 | 3.15 | -0.02 | -0.63 | 3.18 | 3.18 | 3.095 | 1598735 |
| 1734392400 | 3.17 | -0.04 | -1.25 | 3.22 | 3.22 | 3.16 | 1017563 |
| 1734133200 | 3.21 | -0.01 | -0.31 | 3.23 | 3.23 | 3.1549999 | 1214768 |
| 1734046800 | 3.22 | 0.03 | 0.94 | 3.2 | 3.24 | 3.16 | 1513144 |
| 1733960400 | 3.19 | -0.28 | -8.07 | 3.4 | 3.45 | 3.19 | 2928946 |
| 1733874000 | 3.47 | 0.02 | 0.58 | 3.45 | 3.5 | 3.42 | 941381 |
| 1733787600 | 3.45 | 0.02 | 0.58 | 3.47 | 3.505 | 3.4412 | 1053052 |
| 1733528400 | 3.43 | -0.05 | -1.44 | 3.48 | 3.54 | 3.43 | 888358 |
| 1733442000 | 3.48 | -0.23 | -6.20 | 3.61 | 3.66 | 3.46 | 1373381 |
| 1733355600 | 3.71 | -0.01 | -0.27 | 3.75 | 3.75 | 3.69 | 961972 |
| 1733269200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.79 | 3.71 | 1271379 |
| 1733182800 | 3.77 | 0.09 | 2.45 | 3.71 | 3.79 | 3.685 | 1042953 |
| 1732917840 | 3.68 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 472860 |
| 1732750800 | 3.69 | -0.01 | -0.27 | 3.72 | 3.75 | 3.68 | 960744 |
| 1732664400 | 3.7 | -0.01 | -0.27 | 3.7 | 3.72 | 3.66 | 1619356 |
| 1732578000 | 3.71 | -0.02 | -0.54 | 3.75 | 3.78 | 3.71 | 872352 |
| 1732318800 | 3.73 | 0.02 | 0.54 | 3.7 | 3.76 | 3.7 | 1247171 |
| 1732232400 | 3.71 | 0.08 | 2.20 | 3.63 | 3.71 | 3.58 | 1329882 |
| 1732146000 | 3.63 | 0.03 | 0.83 | 3.58 | 3.645 | 3.575 | 695609 |
| 1732059600 | 3.6 | -0.01 | -0.28 | 3.6 | 3.625 | 3.57 | 776316 |
| 1731973200 | 3.61 | -0.01 | -0.28 | 3.64 | 3.6499 | 3.57 | 1176727 |
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
