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 | -0.0199 | -0.713261648746 | 2.79 | 2.79 | 2.73 | 37553 | 2.77242018 | DR |
| 4 | 0.0501 | 1.84191176471 | 2.72 | 2.811 | 2.71 | 41375 | 2.7689111 | DR |
| 12 | 0.1301 | 4.92803030303 | 2.64 | 2.811 | 2.6 | 27854 | 2.72221019 | DR |
| 26 | 0.0301 | 1.09854014599 | 2.74 | 2.811 | 2.6 | 21317 | 2.71915111 | DR |
| 52 | 0.5601 | 25.3438914027 | 2.21 | 2.811 | 1.85 | 23624 | 2.6089613 | DR |
| 156 | 0.0101 | 0.365942028986 | 2.76 | 7.36 | 1 | 234273 | 2.79651796 | DR |
| 260 | -18.0699 | -86.7077735125 | 20.84 | 23.32 | 1 | 1522259 | 8.07905704 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.7700999 | -0.01 | -0.36 | 2.75 | 2.79 | 2.75 | 18905 |
| 1740699600 | 2.7799999 | 0.01 | 0.36 | 2.79 | 2.79 | 2.7599999 | 26518 |
| 1740613200 | 2.77 | 0 | 0.18 | 2.77 | 2.775 | 2.75 | 60123 |
| 1740526800 | 2.765 | 0.01 | 0.18 | 2.73 | 2.77 | 2.73 | 4996 |
| 1740440400 | 2.7599999 | -0.02 | -0.72 | 2.73 | 2.77 | 2.73 | 37352 |
| 1740181200 | 2.7799999 | 0 | 0.00 | 2.79 | 2.79 | 2.77 | 58774 |
| 1740094800 | 2.7799999 | 0 | 0.00 | 2.79 | 2.79 | 2.7599999 | 20992 |
| 1740008400 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.765 | 73744 |
| 1739922000 | 2.79 | 0.01 | 0.36 | 2.79 | 2.811 | 2.77 | 161137 |
| 1739576400 | 2.7799999 | 0 | 0.00 | 2.7599999 | 2.79 | 2.7599999 | 72346 |
| 1739490000 | 2.7799999 | 0.02 | 0.91 | 2.7599999 | 2.7799999 | 2.7599999 | 47529 |
| 1739403600 | 2.755 | 0 | 0.12 | 2.74 | 2.7688 | 2.74 | 34217 |
| 1739317200 | 2.7516 | 0.01 | 0.42 | 2.7599999 | 2.7599999 | 2.7414 | 10895 |
| 1739230800 | 2.74 | 0 | 0.00 | 2.72 | 2.7501 | 2.72 | 65372 |
| 1738971600 | 2.74 | 0 | 0.00 | 2.74 | 2.745 | 2.73 | 29337 |
| 1738885200 | 2.7399 | 0.01 | 0.55 | 2.71 | 2.74 | 2.71 | 46923 |
| 1738798800 | 2.725 | 0 | 0.18 | 2.71 | 2.74 | 2.71 | 16290 |
| 1738712400 | 2.72 | 0 | 0.00 | 2.71 | 2.7294 | 2.71 | 10180 |
| 1738626000 | 2.72 | 0 | 0.00 | 2.74 | 2.74 | 2.72 | 2824 |
| 1738366800 | 2.72 | 0.01 | 0.18 | 2.72 | 2.72 | 2.71 | 6573 |
| 1738280400 | 2.715 | 0 | 0.18 | 2.72 | 2.72 | 2.71 | 3516 |
| 1738194000 | 2.71 | -0.01 | -0.18 | 2.71 | 2.72 | 2.71 | 3869 |
| 1738107600 | 2.715 | -0 | -0.16 | 2.71 | 2.72 | 2.71 | 4305 |
| 1738021200 | 2.7193 | -0.01 | -0.39 | 2.71 | 2.73 | 2.71 | 23006 |
| 1737762000 | 2.73 | 0.02 | 0.74 | 2.71 | 2.73 | 2.71 | 21569 |
| 1737675600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1737589200 | 2.71 | 0 | 0.00 | 2.69 | 2.715 | 2.69 | 37136 |
| 1737502800 | 2.71 | 0 | 0.18 | 2.71 | 2.72 | 2.7 | 42466 |
| 1737157200 | 2.705 | 0.01 | 0.55 | 2.69 | 2.72 | 2.69 | 98309 |
| 1737070800 | 2.6901 | 0.01 | 0.19 | 2.67 | 2.695 | 2.67 | 5363 |
| 1736984400 | 2.685 | 0 | 0.19 | 2.7 | 2.7 | 2.68 | 8487 |
| 1736898000 | 2.68 | -0.02 | -0.74 | 2.67 | 2.689 | 2.67 | 6805 |
| 1736811600 | 2.7 | 0.02 | 0.82 | 2.67 | 2.7081 | 2.67 | 31012 |
| 1736552400 | 2.6781 | -0 | -0.01 | 2.67 | 2.6781 | 2.67 | 10363 |
| 1736379600 | 2.6783 | 0.01 | 0.31 | 2.67 | 2.68 | 2.66 | 16334 |
| 1736293200 | 2.67 | 0 | 0.00 | 2.67 | 2.675 | 2.67 | 4810 |
| 1736206800 | 2.67 | 0.04 | 1.52 | 2.62 | 2.68 | 2.62 | 34718 |
| 1735947600 | 2.63 | -0.01 | -0.38 | 2.67 | 2.67 | 2.62 | 15078 |
| 1735861200 | 2.64 | -0.01 | -0.38 | 2.6 | 2.65 | 2.6 | 17035 |
| 1735688400 | 2.65 | -0 | -0.00 | 2.61 | 2.66 | 2.61 | 24587 |
| 1735602000 | 2.6501 | -0.01 | -0.27 | 2.65 | 2.67 | 2.6439 | 16358 |
| 1735342800 | 2.6574 | 0.01 | 0.28 | 2.64 | 2.6574 | 2.64 | 9114 |
| 1735256400 | 2.65 | 0.01 | 0.38 | 2.64 | 2.66 | 2.64 | 10805 |
| 1735077840 | 2.64 | 0 | 0.00 | 2.6 | 2.66 | 2.6 | 6211 |
| 1734997200 | 2.64 | 0.02 | 0.76 | 2.61 | 2.67 | 2.61 | 5364 |
| 1734738000 | 2.62 | -0.04 | -1.32 | 2.62 | 2.64 | 2.62 | 4152 |
| 1734651600 | 2.6549999 | 0.01 | 0.57 | 2.61 | 2.66 | 2.61 | 22205 |
| 1734565200 | 2.64 | 0.02 | 0.76 | 2.6 | 2.66 | 2.6 | 24634 |
| 1734478800 | 2.6201 | 0 | 0.00 | 2.6 | 2.6499 | 2.6 | 4906 |
| 1734392400 | 2.62 | -0.04 | -1.50 | 2.65 | 2.675 | 2.61 | 107589 |
| 1734133200 | 2.66 | 0.01 | 0.38 | 2.65 | 2.67 | 2.65 | 12057 |
| 1734046800 | 2.65 | -0.02 | -0.75 | 2.63 | 2.67 | 2.63 | 8734 |
| 1733960400 | 2.67 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 23381 |
| 1733874000 | 2.66 | -0.01 | -0.37 | 2.66 | 2.68 | 2.65 | 38988 |
| 1733787600 | 2.67 | 0 | 0.19 | 2.63 | 2.67 | 2.63 | 6697 |
| 1733528400 | 2.665 | -0.01 | -0.29 | 2.64 | 2.67 | 2.64 | 8033 |
| 1733442000 | 2.6728 | 0.01 | 0.48 | 2.64 | 2.68 | 2.64 | 18635 |
| 1733355600 | 2.66 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 7592 |
| 1733269200 | 2.65 | -0.01 | -0.38 | 2.63 | 2.67 | 2.63 | 47077 |
| 1733182800 | 2.66 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 11310 |
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
