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 | 0.43 | 14.9305555556 | 2.88 | 3.39 | 2.87 | 2214087 | 3.13633427 | CS |
| 4 | 0.51 | 18.2142857143 | 2.8 | 3.39 | 2.7359 | 1956481 | 3.03292678 | CS |
| 12 | 0.71 | 27.3076923077 | 2.6 | 3.39 | 1.72 | 3271473 | 2.54455579 | CS |
| 26 | -0.04 | -1.19402985075 | 3.35 | 4.7 | 1.72 | 2549697 | 2.98321965 | CS |
| 52 | -0.42 | -11.2600536193 | 3.73 | 6.85 | 1.72 | 2174840 | 3.76845358 | CS |
| 156 | -25.09 | -88.3450704225 | 28.4 | 34.97 | 1.72 | 1890285 | 9.04008574 | CS |
| 260 | -6.2 | -65.1945320715 | 9.51 | 56.5 | 1.72 | 3025875 | 16.93838717 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 3.39 | 0.39 | 13.00 | 3.07 | 3.42 | 3.07 | 3301603 |
| 1730414400 | 3 | -0.02 | -0.66 | 3.06 | 3.06 | 2.925 | 1789298 |
| 1730328000 | 3.02 | -0.2 | -6.21 | 3.21 | 3.245 | 3.02 | 1785802 |
| 1730241600 | 3.22 | -0.07 | -2.13 | 3.2599999 | 3.29 | 3.1549999 | 1804873 |
| 1730155200 | 3.29 | 0.4 | 13.84 | 3.035 | 3.37 | 3.035 | 4256106 |
| 1729896000 | 2.89 | 0.03 | 1.05 | 2.88 | 2.99 | 2.87 | 1434356 |
| 1729809600 | 2.86 | -0.05 | -1.72 | 2.94 | 2.94 | 2.83 | 1297250 |
| 1729723200 | 2.91 | 0 | 0.00 | 2.91 | 2.9299 | 2.85 | 1415652 |
| 1729636800 | 2.91 | -0.08 | -2.68 | 2.97 | 2.9973 | 2.89 | 1079290 |
| 1729550400 | 2.99 | -0.07 | -2.29 | 3.04 | 3.0416 | 2.89 | 1764001 |
| 1729291200 | 3.06 | 0 | 0.00 | 3.11 | 3.14 | 2.93 | 2381212 |
| 1729204800 | 3.06 | -0.06 | -1.92 | 3.13 | 3.13 | 3.0299999 | 1275829 |
| 1729118400 | 3.12 | 0.04 | 1.30 | 3.11 | 3.22 | 3.05 | 1769317 |
| 1729032000 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.1099 | 2.99 | 1626620 |
| 1728945600 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.1099 | 2.961 | 1800054 |
| 1728686400 | 3.0099999 | 0.15 | 5.24 | 2.85 | 3.08 | 2.83 | 1885262 |
| 1728600000 | 2.86 | -0.1 | -3.38 | 2.94 | 2.94 | 2.795 | 1353062 |
| 1728513600 | 2.96 | 0.01 | 0.34 | 3 | 3.13 | 2.96 | 2261732 |
| 1728427200 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.02 | 2.93 | 2019132 |
| 1728340800 | 3.06 | 0.2 | 6.99 | 2.87 | 3.15 | 2.86 | 3856852 |
| 1728081600 | 2.86 | 0.11 | 4.00 | 2.8 | 2.93 | 2.7359 | 2273925 |
| 1727995200 | 2.75 | -0.07 | -2.48 | 2.7898 | 2.7951 | 2.68 | 1262249 |
| 1727908800 | 2.82 | 0.15 | 5.62 | 2.64 | 2.85 | 2.6301 | 1815557 |
| 1727822400 | 2.67 | -0.17 | -5.99 | 2.86 | 2.8601 | 2.57 | 2354236 |
| 1727735520 | 2.84 | -0.05 | -1.73 | 2.9 | 2.944 | 2.795 | 2781875 |
| 1727476800 | 2.89 | 0.22 | 8.24 | 2.71 | 2.9049999 | 2.69 | 5071932 |
| 1727390400 | 2.67 | 0.29 | 12.18 | 2.46 | 2.7 | 2.4001 | 3758386 |
| 1727304000 | 2.38 | -0.08 | -3.25 | 2.45 | 2.48 | 2.365 | 3223502 |
| 1727217600 | 2.46 | 0.02 | 0.82 | 2.47 | 2.5888 | 2.404 | 3340558 |
| 1727131200 | 2.44 | -0.14 | -5.43 | 2.62 | 2.62 | 2.43 | 4299523 |
| 1726872000 | 2.58 | -0.04 | -1.53 | 2.6 | 2.68 | 2.55 | 26946239 |
| 1726785600 | 2.62 | 0.03 | 1.16 | 2.685 | 2.685 | 2.54 | 3929952 |
| 1726699200 | 2.59 | -0.03 | -1.15 | 2.705 | 2.85 | 2.5613 | 6235335 |
| 1726612800 | 2.62 | 0.22 | 9.17 | 2.4257 | 2.63 | 2.425 | 5505855 |
| 1726526400 | 2.4 | -0.07 | -2.83 | 2.47 | 2.47 | 2.32 | 3385501 |
| 1726267200 | 2.47 | 0.16 | 6.93 | 2.4 | 2.49 | 2.34 | 3269078 |
| 1726180800 | 2.31 | 0.12 | 5.48 | 2.205 | 2.35 | 2.11 | 3263715 |
| 1726094400 | 2.19 | 0.23 | 11.73 | 1.94 | 2.22 | 1.92 | 3624450 |
| 1726008000 | 1.96 | -0.08 | -3.92 | 1.985 | 2.025 | 1.91 | 3291928 |
| 1725921600 | 2.04 | 0.16 | 8.51 | 1.86 | 2.09 | 1.72 | 6337822 |
| 1725662400 | 1.88 | -0.07 | -3.59 | 1.98 | 1.9895 | 1.85 | 3439715 |
| 1725576000 | 1.95 | 0.06 | 3.17 | 1.91 | 2 | 1.85 | 3350915 |
| 1725489600 | 1.89 | -0.02 | -1.05 | 1.91 | 2.07 | 1.88 | 3750785 |
| 1725403200 | 1.91 | -0.23 | -10.75 | 2.105 | 2.105 | 1.85 | 5492994 |
| 1725057600 | 2.14 | -0.19 | -8.15 | 2.31 | 2.31 | 2.07 | 6992218 |
| 1724971200 | 2.33 | 0.03 | 1.30 | 2.32 | 2.41 | 2.3 | 2617322 |
| 1724884800 | 2.3 | -0.15 | -6.12 | 2.44 | 2.45 | 2.2599999 | 2307409 |
| 1724798400 | 2.45 | -0.12 | -4.67 | 2.55 | 2.575 | 2.42 | 2240336 |
| 1724712000 | 2.57 | -0.06 | -2.28 | 2.67 | 2.719 | 2.56 | 1804561 |
| 1724452800 | 2.63 | 0.1 | 3.95 | 2.58 | 2.785 | 2.5099999 | 2628820 |
| 1724366400 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.68 | 2.495 | 2210018 |
| 1724280000 | 2.59 | 0.07 | 2.78 | 2.44 | 2.61 | 2.36 | 2398871 |
| 1724193600 | 2.52 | -0.07 | -2.70 | 2.57 | 2.62 | 2.47 | 1275280 |
| 1724107200 | 2.59 | 0.15 | 6.15 | 2.49 | 2.59 | 2.46 | 1494182 |
| 1723848000 | 2.44 | -0.07 | -2.79 | 2.55 | 2.5675 | 2.42 | 1746231 |
| 1723761600 | 2.5099999 | 0.17 | 7.26 | 2.43 | 2.57 | 2.39 | 1840855 |
| 1723675200 | 2.34 | -0.21 | -8.24 | 2.59 | 2.64 | 2.2799999 | 4309456 |
| 1723588800 | 2.55 | 0.21 | 8.97 | 2.465 | 2.6 | 2.435 | 2861944 |
| 1723502400 | 2.34 | -0.13 | -5.26 | 2.48 | 2.48 | 2.3 | 2497818 |
| 1723243200 | 2.47 | -0.24 | -8.86 | 2.6 | 2.7 | 2.4312 | 4929880 |
| 1723156800 | 2.71 | 0.08 | 3.04 | 2.65 | 2.74 | 2.6349999 | 1708156 |
| 1723070400 | 2.63 | -0.18 | -6.41 | 2.91 | 2.9399 | 2.62 | 1587953 |
| 1722984000 | 2.81 | -0.05 | -1.75 | 2.9 | 2.91 | 2.69 | 2374372 |
| 1722897600 | 2.86 | -0.22 | -7.14 | 2.865 | 3.0099999 | 2.8301 | 2464815 |
| 1722638400 | 3.08 | -0.31 | -9.14 | 3.2599999 | 3.2599999 | 3.05 | 1806382 |
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
