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 | -0.02 | -0.571428571429 | 3.5 | 3.66 | 3.375 | 2284842 | 3.46316879 | CS |
| 4 | 0.43 | 14.0983606557 | 3.05 | 3.79 | 2.55 | 2306664 | 3.08182805 | CS |
| 12 | -1.16 | -25 | 4.64 | 5.08 | 2.55 | 1652092 | 3.47558887 | CS |
| 26 | -2.14 | -38.0782918149 | 5.62 | 5.905 | 2.55 | 1381421 | 4.1830606 | CS |
| 52 | 0.85 | 32.319391635 | 2.63 | 5.93 | 2.35 | 1446723 | 4.40132793 | CS |
| 156 | -0.56 | -13.8613861386 | 4.04 | 5.93 | 1.25 | 1269602 | 3.13059804 | CS |
| 260 | 2.73 | 364 | 0.75 | 7.05 | 0.7175 | 1615613 | 3.36444605 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 3.48 | 0.04 | 1.16 | 3.4 | 3.5 | 3.36 | 1040965 |
| 1745534400 | 3.44 | -0.02 | -0.58 | 3.51 | 3.51 | 3.395 | 1589034 |
| 1745448000 | 3.46 | -0.01 | -0.29 | 3.64 | 3.66 | 3.41 | 1450402 |
| 1745361600 | 3.47 | 0 | 0.00 | 3.55 | 3.56 | 3.4 | 1393535 |
| 1745275200 | 3.47 | -0.07 | -1.98 | 3.5 | 3.57 | 3.375 | 4680609 |
| 1744929600 | 3.54 | 0.58 | 19.59 | 2.98 | 3.79 | 2.97 | 5954785 |
| 1744843200 | 2.96 | 0.08 | 2.78 | 2.86 | 3 | 2.86 | 1893590 |
| 1744756800 | 2.88 | 0.04 | 1.41 | 2.84 | 2.91 | 2.79 | 1481212 |
| 1744670400 | 2.84 | 0.17 | 6.37 | 2.74 | 2.85 | 2.69 | 1442009 |
| 1744411200 | 2.67 | -0.06 | -2.20 | 2.7 | 2.72 | 2.605 | 1933131 |
| 1744324800 | 2.73 | -0.21 | -7.14 | 2.8 | 2.86 | 2.6549999 | 1175736 |
| 1744238400 | 2.94 | 0.3 | 11.36 | 2.55 | 3.0099999 | 2.55 | 1936467 |
| 1744152000 | 2.64 | -0.08 | -2.94 | 2.86 | 2.9 | 2.61 | 2236610 |
| 1744065600 | 2.72 | -0.12 | -4.23 | 2.66 | 2.945 | 2.65 | 4189571 |
| 1743806400 | 2.84 | -0.15 | -5.02 | 2.84 | 2.8849999 | 2.73 | 2537251 |
| 1743720000 | 2.99 | -0.26 | -8.00 | 3.04 | 3.09 | 2.88 | 2890866 |
| 1743633600 | 3.25 | 0.23 | 7.62 | 2.95 | 3.285 | 2.93 | 1605390 |
| 1743547200 | 3.02 | 0.13 | 4.50 | 2.89 | 3.05 | 2.855 | 2120551 |
| 1743460800 | 2.89 | -0.05 | -1.70 | 2.9 | 2.96 | 2.87 | 2177235 |
| 1743201600 | 2.94 | -0.12 | -3.92 | 3.05 | 3.05 | 2.915 | 1024343 |
| 1743115200 | 3.06 | -0.03 | -0.97 | 3.09 | 3.1 | 2.998 | 1162614 |
| 1743028800 | 3.09 | -0.02 | -0.64 | 3.15 | 3.15 | 3.005 | 1094100 |
| 1742942400 | 3.11 | -0.04 | -1.27 | 3.14 | 3.15 | 3.065 | 996466 |
| 1742856000 | 3.15 | 0.09 | 2.94 | 3.14 | 3.18 | 3.065 | 929501 |
| 1742596800 | 3.06 | -0.08 | -2.55 | 3.08 | 3.11 | 3.04 | 2056669 |
| 1742510400 | 3.14 | -0.06 | -1.88 | 3.13 | 3.195 | 3.06 | 1227751 |
| 1742424000 | 3.2 | 0.18 | 5.96 | 3.02 | 3.32 | 2.9925 | 1410687 |
| 1742337600 | 3.02 | -0.05 | -1.63 | 3.0299999 | 3.05 | 2.91 | 1521137 |
| 1742251200 | 3.07 | -0.02 | -0.65 | 3.08 | 3.18 | 3.04 | 1077199 |
| 1741992000 | 3.09 | 0.09 | 3.00 | 3.0299999 | 3.1349999 | 2.99 | 1075832 |
| 1741905600 | 3 | -0.2 | -6.25 | 3.17 | 3.19 | 2.97 | 1270808 |
| 1741819200 | 3.2 | -0.08 | -2.44 | 3.35 | 3.35 | 3.12 | 1792313 |
| 1741732800 | 3.2799999 | 0.07 | 2.18 | 3.24 | 3.35 | 3.095 | 5532771 |
| 1741646400 | 3.21 | -0.26 | -7.49 | 3.39 | 3.45 | 3.2 | 1912891 |
| 1741390800 | 3.47 | -0.07 | -1.98 | 3.52 | 3.55 | 3.455 | 1021690 |
| 1741304400 | 3.54 | -0.16 | -4.32 | 3.61 | 3.6625 | 3.54 | 1135781 |
| 1741218000 | 3.7 | -0.03 | -0.80 | 3.72 | 3.76 | 3.645 | 917978 |
| 1741131600 | 3.73 | -0.02 | -0.53 | 3.66 | 3.84 | 3.555 | 1321422 |
| 1741045200 | 3.75 | -0.29 | -7.18 | 4.08 | 4.09 | 3.73 | 1524253 |
| 1740786000 | 4.04 | 0.1 | 2.54 | 3.96 | 4.05 | 3.9064 | 998931 |
| 1740699600 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.08 | 3.925 | 869789 |
| 1740613200 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.1449999 | 3.945 | 1176556 |
| 1740526800 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.195 | 3.948 | 1564170 |
| 1740440400 | 4.05 | -0.25 | -5.81 | 4.35 | 4.35 | 4.045 | 2178416 |
| 1740181200 | 4.3 | -0.32 | -6.93 | 4.64 | 4.7 | 4.29 | 1991558 |
| 1740094800 | 4.62 | -0.18 | -3.75 | 4.66 | 4.815 | 4.3099999 | 2155956 |
| 1740008400 | 4.8 | 0.01 | 0.21 | 4.69 | 4.83 | 4.69 | 1334257 |
| 1739922000 | 4.79 | -0.16 | -3.23 | 4.97 | 4.985 | 4.71 | 993132 |
| 1739576400 | 4.95 | 0.07 | 1.43 | 4.96 | 5.08 | 4.88 | 1157709 |
| 1739490000 | 4.88 | 0.21 | 4.50 | 4.74 | 4.91 | 4.68 | 955240 |
| 1739403600 | 4.67 | -0.01 | -0.21 | 4.58 | 4.705 | 4.555 | 1095414 |
| 1739317200 | 4.68 | 0.01 | 0.21 | 4.65 | 4.78 | 4.64 | 442567 |
| 1739230800 | 4.67 | 0.01 | 0.21 | 4.71 | 4.8 | 4.625 | 955776 |
| 1738971600 | 4.66 | -0.05 | -1.06 | 4.72 | 4.795 | 4.61 | 999378 |
| 1738885200 | 4.71 | 0.15 | 3.29 | 4.59 | 4.71 | 4.515 | 859680 |
| 1738798800 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.67 | 4.455 | 953338 |
| 1738712400 | 4.6 | 0.16 | 3.60 | 4.45 | 4.7307 | 4.43 | 1176569 |
| 1738626000 | 4.44 | -0.08 | -1.77 | 4.4 | 4.505 | 4.3 | 933324 |
| 1738366800 | 4.5199999 | -0.12 | -2.59 | 4.64 | 4.66 | 4.485 | 780109 |
| 1738280400 | 4.64 | 0.06 | 1.31 | 4.68 | 4.74 | 4.61 | 715453 |
| 1738194000 | 4.58 | -0.01 | -0.22 | 4.6 | 4.665 | 4.525 | 905169 |
| 1738107600 | 4.59 | 0.03 | 0.66 | 4.58 | 4.71 | 4.545 | 916203 |
| 1738021200 | 4.5599999 | -0.19 | -4.00 | 4.69 | 4.8 | 4.53 | 1148320 |
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
