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 | 0.16 | 3.08285163776 | 5.19 | 5.4 | 5.17 | 324807 | 5.3532314 | CS |
| 4 | 0.25 | 4.90196078431 | 5.1 | 5.4 | 4.97 | 331499 | 5.12737283 | CS |
| 12 | -0.74 | -12.1510673235 | 6.09 | 6.17 | 4.97 | 345137 | 5.32329087 | CS |
| 26 | -0.7 | -11.5702479339 | 6.05 | 6.19 | 4.97 | 235684 | 5.55596984 | CS |
| 52 | -0.49 | -8.3904109589 | 5.84 | 6.2799 | 4.97 | 197679 | 5.56188437 | CS |
| 156 | -2.91 | -35.2300242131 | 8.26 | 8.36 | 4.6 | 161594 | 6.42698121 | CS |
| 260 | -2.36 | -30.6095979248 | 7.71 | 8.36 | 4.5 | 154792 | 6.78708467 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.35 | 0 | 0.00 | 5.3604 | 5.38 | 5.3 | 432706 |
| 1732146000 | 5.35 | -0.03 | -0.56 | 5.36 | 5.3665 | 5.32 | 303335 |
| 1732059600 | 5.38 | -0.01 | -0.19 | 5.3825 | 5.4 | 5.35 | 252518 |
| 1731973200 | 5.39 | 0.1 | 1.89 | 5.36 | 5.39 | 5.28 | 358008 |
| 1731714000 | 5.29 | 0.12 | 2.32 | 5.19 | 5.29 | 5.17 | 277466 |
| 1731627600 | 5.17 | 0.12 | 2.38 | 5.0114 | 5.18 | 5.0114 | 533428 |
| 1731541200 | 5.05 | -0.03 | -0.59 | 5.115 | 5.18 | 5.01 | 492495 |
| 1731454800 | 5.08 | 0.02 | 0.40 | 5.05 | 5.09 | 5.01 | 350902 |
| 1731368400 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.08 | 5.0397999 | 275857 |
| 1731109200 | 5.03 | 0.04 | 0.80 | 5 | 5.05 | 5 | 456626 |
| 1731022800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.97 | 601244 |
| 1730936400 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.07 | 5.0199999 | 277835 |
| 1730850000 | 5.03 | 0.01 | 0.20 | 5.0306 | 5.049 | 5.0199999 | 174168 |
| 1730763600 | 5.0199999 | -0.05 | -0.99 | 5.08 | 5.08 | 5.0199999 | 346834 |
| 1730500800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.08 | 5.05 | 179393 |
| 1730414400 | 5.04 | -0.02 | -0.30 | 5.065 | 5.08 | 5.03 | 171691 |
| 1730328000 | 5.055 | 0.01 | 0.19 | 5.051 | 5.07 | 5.04 | 199917 |
| 1730241600 | 5.0452 | -0.02 | -0.49 | 5.0712 | 5.0787 | 5.04 | 220451 |
| 1730155200 | 5.07 | 0.01 | 0.20 | 5.0489 | 5.085 | 5.0401 | 159207 |
| 1729896000 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.12 | 5.0599999 | 565890 |
| 1729809600 | 5.11 | 0.06 | 1.19 | 5.0900999 | 5.11 | 5.07 | 289043 |
| 1729723200 | 5.05 | 0 | 0.00 | 5.08 | 5.0900999 | 5.04 | 223831 |
| 1729636800 | 5.05 | -0.04 | -0.79 | 5.1071 | 5.1071 | 5.04 | 301074 |
| 1729550400 | 5.09 | -0.01 | -0.20 | 5.11 | 5.11 | 5.075 | 324544 |
| 1729291200 | 5.1 | -0.03 | -0.58 | 5.13 | 5.15 | 5.1 | 198024 |
| 1729204800 | 5.13 | -0.08 | -1.54 | 5.13 | 5.1788999 | 5.11 | 330300 |
| 1729118400 | 5.21 | 0.09 | 1.76 | 5.17 | 5.22 | 5.15 | 343325 |
| 1729032000 | 5.12 | -0.1 | -1.92 | 5.2 | 5.22 | 5.12 | 235263 |
| 1728945600 | 5.22 | 0.02 | 0.38 | 5.22 | 5.2699999 | 5.209 | 168461 |
| 1728686400 | 5.2 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.18 | 301972 |
| 1728600000 | 5.21 | 0.11 | 2.16 | 5.105 | 5.22 | 5.105 | 341250 |
| 1728513600 | 5.1 | -0.02 | -0.39 | 5.15 | 5.15 | 5.1 | 289938 |
| 1728427200 | 5.12 | 0.02 | 0.39 | 5.09 | 5.15 | 5.08 | 310550 |
| 1728340800 | 5.1 | 0.01 | 0.20 | 5.1 | 5.11 | 5.07 | 341671 |
| 1728081600 | 5.09 | -0.04 | -0.78 | 5.115 | 5.13 | 5.09 | 314577 |
| 1727995200 | 5.13 | -0.05 | -0.97 | 5.1691 | 5.18 | 5.1208 | 273134 |
| 1727908800 | 5.18 | 0 | 0.00 | 5.1792 | 5.19 | 5.16 | 308810 |
| 1727822400 | 5.18 | -0.02 | -0.38 | 5.22 | 5.22 | 5.17 | 237685 |
| 1727735520 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.16 | 353858 |
| 1727476800 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.23 | 267049 |
| 1727390400 | 5.25 | -0.06 | -1.13 | 5.33 | 5.33 | 5.25 | 234435 |
| 1727304000 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.38 | 5.3 | 208923 |
| 1727217600 | 5.38 | -0.02 | -0.37 | 5.4 | 5.44 | 5.38 | 240121 |
| 1727131200 | 5.4 | 0.09 | 1.69 | 5.34 | 5.4 | 5.29 | 418767 |
| 1726872000 | 5.3099999 | -0.02 | -0.28 | 5.35 | 5.35 | 5.3 | 247554 |
| 1726785600 | 5.325 | -0.03 | -0.47 | 5.34 | 5.35 | 5.3099999 | 191796 |
| 1726699200 | 5.35 | -0.01 | -0.19 | 5.3547 | 5.38 | 5.33 | 221115 |
| 1726612800 | 5.36 | -0.02 | -0.37 | 5.39 | 5.4 | 5.35 | 300854 |
| 1726526400 | 5.38 | -0.06 | -1.10 | 5.33 | 5.41 | 5.32 | 441421 |
| 1726267200 | 5.44 | -0.05 | -0.91 | 5.44 | 5.5042 | 5.44 | 262146 |
| 1726180800 | 5.49 | -0.11 | -1.96 | 5.5599999 | 5.57 | 5.49 | 325504 |
| 1726094400 | 5.6 | 0.04 | 0.72 | 5.65 | 5.65 | 5.48 | 358367 |
| 1726008000 | 5.5599999 | 0.12 | 2.21 | 5.53 | 5.74 | 5.48 | 447965 |
| 1725921600 | 5.44 | -0.46 | -7.80 | 5.64 | 5.69 | 5.34 | 1231014 |
| 1725662400 | 5.9 | -0.18 | -2.96 | 6.0599999 | 6.08 | 5.86 | 1709274 |
| 1725576000 | 6.08 | -0.06 | -0.98 | 6.1266999 | 6.17 | 6.07 | 375749 |
| 1725489600 | 6.14 | 0.1 | 1.66 | 6.05 | 6.17 | 6.05 | 349032 |
| 1725403200 | 6.04 | 0.02 | 0.33 | 6.0197 | 6.089 | 6.015 | 120218 |
| 1725057600 | 6.0199999 | 0 | 0.00 | 6.09 | 6.09 | 6 | 294496 |
| 1724971200 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.08 | 6 | 248300 |
| 1724884800 | 6.04 | 0.04 | 0.67 | 6.01 | 6.08 | 5.98 | 307329 |
| 1724798400 | 6 | 0.02 | 0.33 | 5.98 | 6.0693 | 5.97 | 222208 |
| 1724712000 | 5.98 | -0.07 | -1.16 | 6.07 | 6.07 | 5.96 | 267071 |
| 1724452800 | 6.05 | -0.1 | -1.63 | 5.87 | 6.05 | 5.65 | 953741 |
| 1724366400 | 6.15 | 0.06 | 0.99 | 6.13 | 6.15 | 6.0701 | 118860 |
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
