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 | -0.19 | -6.7615658363 | 2.81 | 2.82 | 2.61 | 962703 | 2.70456377 | CS |
| 4 | -0.06 | -2.23880597015 | 2.68 | 2.885 | 2.61 | 1092587 | 2.76702499 | CS |
| 12 | -1.06 | -28.8043478261 | 3.68 | 3.79 | 2.61 | 1237659 | 3.10470721 | CS |
| 26 | -0.76 | -22.4852071006 | 3.38 | 4.26 | 2.61 | 1280429 | 3.4455794 | CS |
| 52 | -1 | -27.6243093923 | 3.62 | 4.26 | 2.61 | 1317540 | 3.53406784 | CS |
| 156 | -6.71 | -71.9185423365 | 9.33 | 9.57 | 2.57 | 1473537 | 4.52713052 | CS |
| 260 | -8.49 | -76.4176417642 | 11.11 | 12.43 | 2.57 | 1408559 | 5.0734473 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 679451 |
| 1738366800 | 2.77 | -0.04 | -1.42 | 2.81 | 2.82 | 2.75 | 851823 |
| 1738280400 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.82 | 2.7599999 | 1212410 |
| 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 | 1227054 |
| 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 | 2.7 | 2.75 | 2.66 | 1796508 |
| 1736379600 | 2.73 | -0.02 | -0.73 | 2.725 | 2.73 | 2.68 | 1799225 |
| 1736293200 | 2.75 | -0.14 | -4.84 | 2.86 | 2.87 | 2.75 | 2159820 |
| 1736206800 | 2.89 | -0.08 | -2.69 | 3 | 3.05 | 2.89 | 2427778 |
| 1735947600 | 2.97 | 0 | 0.00 | 2.97 | 3.0099999 | 2.93 | 1651269 |
| 1735861200 | 2.97 | -0.04 | -1.33 | 3.05 | 3.07 | 2.97 | 757453 |
| 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 | 1520481 |
| 1735342800 | 3.02 | 0.04 | 1.34 | 2.965 | 3.06 | 2.96 | 1500326 |
| 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 | 1107328 |
| 1734738000 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.11 | 3.0099999 | 1785629 |
| 1734651600 | 3.0299999 | -0.01 | -0.33 | 3.074 | 3.085 | 2.98 | 2483308 |
| 1734565200 | 3.04 | -0.11 | -3.49 | 3.1549999 | 3.165 | 3.015 | 1559015 |
| 1734478800 | 3.15 | -0.02 | -0.63 | 3.125 | 3.16 | 3.095 | 1553671 |
| 1734392400 | 3.17 | -0.04 | -1.25 | 3.165 | 3.2 | 3.16 | 974450 |
| 1734133200 | 3.21 | -0.01 | -0.31 | 3.19 | 3.22 | 3.1549999 | 1196577 |
| 1734046800 | 3.22 | 0.03 | 0.94 | 3.205 | 3.24 | 3.16 | 1480812 |
| 1733960400 | 3.19 | -0.28 | -8.07 | 3.4 | 3.4 | 3.19 | 2889589 |
| 1733874000 | 3.47 | 0.02 | 0.58 | 3.4406 | 3.5 | 3.42 | 934459 |
| 1733787600 | 3.45 | 0.02 | 0.58 | 3.465 | 3.505 | 3.4412 | 1025934 |
| 1733528400 | 3.43 | -0.05 | -1.44 | 3.52 | 3.54 | 3.43 | 849153 |
| 1733442000 | 3.48 | -0.23 | -6.20 | 3.6 | 3.605 | 3.46 | 1356362 |
| 1733355600 | 3.71 | -0.01 | -0.27 | 3.75 | 3.75 | 3.69 | 944227 |
| 1733269200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.78 | 3.71 | 1252893 |
| 1733182800 | 3.77 | 0.09 | 2.45 | 3.7 | 3.79 | 3.685 | 1021897 |
| 1732917840 | 3.68 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 463173 |
| 1732750800 | 3.69 | -0.01 | -0.27 | 3.72 | 3.75 | 3.68 | 955064 |
| 1732664400 | 3.7 | -0.01 | -0.27 | 3.695 | 3.72 | 3.66 | 1613762 |
| 1732578000 | 3.71 | -0.02 | -0.54 | 3.78 | 3.78 | 3.71 | 866920 |
| 1732318800 | 3.73 | 0.02 | 0.54 | 3.724 | 3.76 | 3.71 | 1223673 |
| 1732232400 | 3.71 | 0.08 | 2.20 | 3.62 | 3.71 | 3.58 | 1314532 |
| 1732146000 | 3.63 | 0.03 | 0.83 | 3.5854 | 3.645 | 3.585 | 668691 |
| 1732059600 | 3.6 | -0.01 | -0.28 | 3.61 | 3.625 | 3.57 | 768699 |
| 1731973200 | 3.61 | -0.01 | -0.28 | 3.64 | 3.6499 | 3.57 | 1156364 |
| 1731714000 | 3.62 | -0.04 | -1.09 | 3.6685 | 3.675 | 3.6 | 813947 |
| 1731627600 | 3.66 | -0.04 | -1.08 | 3.7101 | 3.73 | 3.66 | 967578 |
| 1731541200 | 3.7 | 0 | 0.00 | 3.715 | 3.715 | 3.66 | 1644527 |
| 1731454800 | 3.7 | -0.09 | -2.37 | 3.79 | 3.8 | 3.665 | 1346544 |
| 1731368400 | 3.79 | 0.05 | 1.34 | 3.77 | 3.83 | 3.76 | 1381533 |
| 1731109200 | 3.74 | -0.01 | -0.27 | 3.73 | 3.75 | 3.65 | 1086663 |
| 1731022800 | 3.75 | 0.06 | 1.63 | 3.73 | 3.7888 | 3.68 | 2144219 |
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
