Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 2.06378986867 | 2.665 | 2.78 | 2.6 | 15011145 | 2.66810325 | CS |
| 4 | 0.2 | 7.93650793651 | 2.52 | 2.78 | 2.2001 | 13234343 | 2.48640187 | CS |
| 12 | -0.18 | -6.20689655172 | 2.9 | 3.18 | 2.2001 | 12053386 | 2.74614946 | CS |
| 26 | -0.8 | -22.7272727273 | 3.52 | 3.84 | 2.2001 | 11721580 | 3.06313605 | CS |
| 52 | -0.49 | -15.2647975078 | 3.21 | 4.0784 | 2.2001 | 10464038 | 3.22929086 | CS |
| 156 | 2.1981 | 421.172638436 | 0.5219 | 4.65 | 0.5219 | 5267173 | 3.41187282 | CS |
| 260 | 1.27 | 87.5862068966 | 1.45 | 4.65 | 0.19 | 3635546 | 3.01495833 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 2.68 | -0.01 | -0.37 | 2.67 | 2.68 | 2.63 | 18914175 |
| 1736293200 | 2.69 | 0.04 | 1.51 | 2.675 | 2.71 | 2.65 | 16141223 |
| 1736206800 | 2.65 | 0.01 | 0.38 | 2.695 | 2.73 | 2.63 | 12381991 |
| 1735947600 | 2.64 | -0.01 | -0.38 | 2.665 | 2.675 | 2.6 | 12607190 |
| 1735861200 | 2.65 | 0.07 | 2.71 | 2.61 | 2.69 | 2.61 | 20489120 |
| 1735688400 | 2.58 | 0.12 | 4.88 | 2.46 | 2.59 | 2.46 | 18106533 |
| 1735602000 | 2.46 | 0.04 | 1.65 | 2.44 | 2.5 | 2.4 | 17289689 |
| 1735342800 | 2.42 | 0.02 | 0.83 | 2.4049999 | 2.45 | 2.4 | 10674059 |
| 1735256400 | 2.4 | -0.01 | -0.41 | 2.41 | 2.43 | 2.38 | 4033666 |
| 1735077840 | 2.41 | 0.03 | 1.26 | 2.39 | 2.44 | 2.37 | 8548463 |
| 1734997200 | 2.38 | 0.09 | 3.93 | 2.2799999 | 2.38 | 2.25 | 16403587 |
| 1734738000 | 2.29 | 0.06 | 2.69 | 2.205 | 2.31 | 2.2001 | 15084306 |
| 1734651600 | 2.23 | -0.03 | -1.33 | 2.3 | 2.32 | 2.22 | 12025179 |
| 1734565200 | 2.2599999 | -0.08 | -3.42 | 2.36 | 2.375 | 2.25 | 14783145 |
| 1734478800 | 2.34 | -0.03 | -1.27 | 2.315 | 2.36 | 2.2599999 | 11129009 |
| 1734392400 | 2.37 | -0.13 | -5.20 | 2.45 | 2.46 | 2.37 | 9578223 |
| 1734133200 | 2.5 | -0.03 | -1.19 | 2.52 | 2.5299999 | 2.48 | 6794267 |
| 1734046800 | 2.5299999 | -0.07 | -2.69 | 2.565 | 2.575 | 2.5099999 | 7128638 |
| 1733960400 | 2.6 | 0.08 | 3.17 | 2.5299999 | 2.6 | 2.5 | 12969432 |
| 1733874000 | 2.52 | -0.04 | -1.56 | 2.555 | 2.58 | 2.5099999 | 10839711 |
| 1733787600 | 2.56 | -0.02 | -0.78 | 2.61 | 2.64 | 2.55 | 9991895 |
| 1733528400 | 2.58 | -0.11 | -4.09 | 2.645 | 2.65 | 2.56 | 8678461 |
| 1733442000 | 2.69 | 0.02 | 0.75 | 2.71 | 2.73 | 2.66 | 12469154 |
| 1733355600 | 2.67 | -0.16 | -5.65 | 2.81 | 2.8199 | 2.59 | 24113157 |
| 1733269200 | 2.83 | 0.01 | 0.35 | 2.855 | 2.86 | 2.79 | 9907233 |
| 1733182800 | 2.82 | -0.03 | -1.05 | 2.85 | 2.85 | 2.77 | 10630947 |
| 1732917840 | 2.85 | 0.01 | 0.35 | 2.845 | 2.86 | 2.82 | 5729992 |
| 1732750800 | 2.84 | 0.01 | 0.35 | 2.87 | 2.9 | 2.82 | 9903049 |
| 1732664400 | 2.83 | -0.07 | -2.41 | 2.89 | 2.89 | 2.79 | 12702893 |
| 1732578000 | 2.9 | -0.12 | -3.97 | 3.0299999 | 3.0299999 | 2.88 | 12672426 |
| 1732318800 | 3.02 | 0 | 0.00 | 3.0075 | 3.04 | 2.99 | 7855682 |
| 1732232400 | 3.02 | 0.02 | 0.67 | 3.065 | 3.09 | 3.0099999 | 12963147 |
| 1732146000 | 3 | 0.05 | 1.69 | 3.015 | 3.0299999 | 2.96 | 8718276 |
| 1732059600 | 2.95 | -0.05 | -1.67 | 2.97 | 3.0299999 | 2.95 | 9814408 |
| 1731973200 | 3 | 0.06 | 2.04 | 2.98 | 3.0299999 | 2.965 | 9763233 |
| 1731714000 | 2.94 | -0.04 | -1.34 | 2.965 | 3.0099999 | 2.92 | 6418124 |
| 1731627600 | 2.98 | 0.1 | 3.47 | 2.96 | 3 | 2.93 | 9375192 |
| 1731541200 | 2.88 | -0.02 | -0.69 | 2.9049999 | 2.92 | 2.8 | 11779577 |
| 1731454800 | 2.9 | -0.02 | -0.68 | 2.91 | 2.96 | 2.87 | 8696952 |
| 1731368400 | 2.92 | -0.05 | -1.68 | 2.92 | 2.96 | 2.88 | 8880184 |
| 1731109200 | 2.97 | -0.14 | -4.50 | 3.07 | 3.09 | 2.945 | 9458416 |
| 1731022800 | 3.11 | -0.05 | -1.58 | 3.16 | 3.175 | 3.09 | 11680905 |
| 1730936400 | 3.16 | 0.05 | 1.61 | 3.1 | 3.18 | 3.06 | 20416310 |
| 1730850000 | 3.11 | 0.04 | 1.30 | 3.08 | 3.15 | 3.07 | 10155345 |
| 1730763600 | 3.07 | 0.15 | 5.14 | 2.96 | 3.1 | 2.96 | 13749083 |
| 1730500800 | 2.92 | 0.09 | 3.18 | 2.91 | 3.05 | 2.89 | 17463693 |
| 1730414400 | 2.83 | -0.03 | -1.05 | 2.87 | 2.8849999 | 2.7799999 | 11122863 |
| 1730328000 | 2.86 | 0.05 | 1.78 | 2.815 | 2.88 | 2.8014 | 8558123 |
| 1730241600 | 2.81 | -0.04 | -1.40 | 2.845 | 2.88 | 2.79 | 12507284 |
| 1730155200 | 2.85 | -0.12 | -4.04 | 2.83 | 2.86 | 2.82 | 16092419 |
| 1729896000 | 2.97 | 0.06 | 2.06 | 2.94 | 2.98 | 2.93 | 12811363 |
| 1729809600 | 2.91 | 0.05 | 1.75 | 2.89 | 2.92 | 2.83 | 9962292 |
| 1729723200 | 2.86 | -0.07 | -2.39 | 2.91 | 2.91 | 2.83 | 11598368 |
| 1729636800 | 2.93 | 0 | 0.00 | 2.935 | 2.98 | 2.92 | 17978776 |
| 1729550400 | 2.93 | 0.02 | 0.69 | 2.95 | 2.98 | 2.92 | 10604329 |
| 1729291200 | 2.91 | -0.02 | -0.68 | 2.9 | 2.94 | 2.86 | 13844431 |
| 1729204800 | 2.93 | 0.02 | 0.69 | 2.92 | 2.95 | 2.89 | 12786312 |
| 1729118400 | 2.91 | -0.09 | -3.00 | 3.0099999 | 3.048 | 2.91 | 13809704 |
| 1729032000 | 3 | -0.13 | -4.15 | 3.0099999 | 3.0299999 | 2.97 | 17327581 |
| 1728945600 | 3.13 | -0.09 | -2.80 | 3.19 | 3.19 | 3.11 | 7073348 |
| 1728686400 | 3.22 | -0.02 | -0.62 | 3.2 | 3.25 | 3.2 | 10984770 |
| 1728600000 | 3.24 | 0.07 | 2.21 | 3.19 | 3.2498999 | 3.15 | 9506972 |
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
