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 | 0.03 | 0.983606557377 | 3.05 | 3.08 | 3.04 | 21321 | 3.05882528 | CS |
| 4 | 0.01 | 0.325732899023 | 3.07 | 3.13 | 2.9493 | 66123 | 3.0574221 | CS |
| 12 | -0.11 | -3.44827586207 | 3.19 | 3.24 | 2.9493 | 75951 | 3.10666229 | CS |
| 26 | -0.05 | -1.59744408946 | 3.13 | 3.391 | 2.9493 | 74240 | 3.1653011 | CS |
| 52 | -0.09 | -2.83911671924 | 3.17 | 3.391 | 2.9493 | 94662 | 3.12778411 | CS |
| 156 | -0.95 | -23.5732009926 | 4.03 | 4.2 | 2.91 | 83014 | 3.31877602 | CS |
| 260 | -1.49 | -32.6039387309 | 4.57 | 4.92 | 2.91 | 97627 | 3.89606161 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.08 | 0.01 | 0.33 | 3.08 | 3.08 | 3.07 | 12818 |
| 1737675600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737589200 | 3.07 | 0.01 | 0.33 | 3.05 | 3.07 | 3.05 | 22469 |
| 1737502800 | 3.06 | 0.01 | 0.33 | 3.0507 | 3.06 | 3.05 | 11512 |
| 1737157200 | 3.05 | 0.01 | 0.49 | 3.05 | 3.06 | 3.04 | 29983 |
| 1737070800 | 3.035 | -0.01 | -0.16 | 3.05 | 3.05 | 3.02 | 59497 |
| 1736984400 | 3.04 | 0 | 0.00 | 3.07 | 3.09 | 2.9493 | 331778 |
| 1736898000 | 3.04 | 0 | 0.16 | 3.02 | 3.07 | 3.02 | 43714 |
| 1736811600 | 3.035 | -0.03 | -0.82 | 3.06 | 3.0896 | 3.0299999 | 54507 |
| 1736552400 | 3.06 | -0.03 | -0.97 | 3.08 | 3.08 | 3.05 | 53268 |
| 1736379600 | 3.09 | 0 | 0.00 | 3.0858 | 3.099598 | 3.08 | 14945 |
| 1736293200 | 3.09 | -0.03 | -0.96 | 3.093 | 3.1 | 3.08 | 9571 |
| 1736206800 | 3.12 | 0.02 | 0.65 | 3.12 | 3.13 | 3.1 | 50117 |
| 1735947600 | 3.1 | 0 | 0.00 | 3.087 | 3.11 | 3.07 | 44540 |
| 1735861200 | 3.1 | 0.03 | 0.98 | 3.055 | 3.1 | 3.055 | 23491 |
| 1735688400 | 3.07 | 0.02 | 0.66 | 3.07 | 3.0865999 | 3.04 | 167097 |
| 1735602000 | 3.05 | 0 | 0.00 | 3.075 | 3.08 | 3.04 | 62885 |
| 1735342800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.11 | 3.05 | 54406 |
| 1735256400 | 3.09 | 0 | 0.00 | 3.09 | 3.13 | 3.08 | 43480 |
| 1735077840 | 3.09 | 0 | 0.16 | 3.08 | 3.1157 | 3.08 | 8124 |
| 1734997200 | 3.085 | -0.02 | -0.48 | 3.0926 | 3.105 | 3.08 | 27114 |
| 1734738000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.12 | 3.08 | 81829 |
| 1734651600 | 3.09 | 0.02 | 0.65 | 3.08 | 3.11 | 3.06 | 186616 |
| 1734565200 | 3.07 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 47536 |
| 1734478800 | 3.07 | -0.07 | -2.14 | 3.15 | 3.15 | 3.04 | 75824 |
| 1734392400 | 3.1372 | -0 | -0.09 | 3.15 | 3.15 | 3.1349999 | 21694 |
| 1734133200 | 3.14 | -0.02 | -0.63 | 3.1443 | 3.18 | 3.14 | 33600 |
| 1734046800 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.1415 | 22732 |
| 1733960400 | 3.15 | -0.01 | -0.32 | 3.1511 | 3.16 | 3.15 | 48035 |
| 1733874000 | 3.16 | -0.03 | -0.78 | 3.1606 | 3.17 | 3.16 | 33628 |
| 1733787600 | 3.185 | 0.04 | 1.43 | 3.1429 | 3.19 | 3.1429 | 123093 |
| 1733528400 | 3.14 | -0.01 | -0.32 | 3.1417 | 3.17 | 3.14 | 45543 |
| 1733442000 | 3.15 | -0.05 | -1.56 | 3.17 | 3.17 | 3.08 | 98839 |
| 1733355600 | 3.2 | 0.06 | 1.75 | 3.1501 | 3.24 | 3.1214 | 140598 |
| 1733269200 | 3.145 | 0.02 | 0.48 | 3.1389 | 3.1549999 | 3.1153 | 109604 |
| 1733182800 | 3.13 | -0.01 | -0.32 | 3.12 | 3.14 | 3.1 | 122258 |
| 1732917840 | 3.14 | 0.05 | 1.62 | 3.1 | 3.14 | 3.1 | 87436 |
| 1732750800 | 3.09 | 0 | 0.00 | 3.09 | 3.12 | 3.09 | 121997 |
| 1732664400 | 3.09 | -0.03 | -0.96 | 3.1183 | 3.1183 | 3.09 | 37695 |
| 1732578000 | 3.12 | 0.03 | 1.05 | 3.0894 | 3.1286 | 3.0716 | 204782 |
| 1732318800 | 3.0875 | -0 | -0.08 | 3.09 | 3.09 | 3.07 | 12040 |
| 1732232400 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.05 | 48635 |
| 1732146000 | 3.08 | -0.01 | -0.32 | 3.0701 | 3.09 | 3.0701 | 28285 |
| 1732059600 | 3.0898 | 0.02 | 0.64 | 3.09 | 3.11 | 3.065 | 122280 |
| 1731973200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 53755 |
| 1731714000 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.06 | 45923 |
| 1731627600 | 3.08 | 0.01 | 0.33 | 3.09 | 3.09 | 3.07 | 46668 |
| 1731541200 | 3.07 | -0.07 | -2.29 | 3.15 | 3.15 | 3.05 | 390020 |
| 1731454800 | 3.142 | -0.04 | -1.19 | 3.1601 | 3.171 | 3.142 | 44274 |
| 1731368400 | 3.18 | -0.01 | -0.31 | 3.1887 | 3.19 | 3.18 | 42472 |
| 1731109200 | 3.19 | 0.01 | 0.31 | 3.2 | 3.24 | 3.1801 | 215414 |
| 1731022800 | 3.18 | 0.01 | 0.32 | 3.1772999 | 3.2 | 3.17 | 61998 |
| 1730936400 | 3.17 | 0 | 0.00 | 3.1539 | 3.17 | 3.1539 | 20602 |
| 1730850000 | 3.17 | -0.01 | -0.31 | 3.185 | 3.185 | 3.17 | 65081 |
| 1730763600 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.1707 | 21430 |
| 1730500800 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.18 | 40004 |
| 1730414400 | 3.19 | 0 | 0.00 | 3.188 | 3.19 | 3.17 | 119374 |
| 1730328000 | 3.19 | 0.02 | 0.63 | 3.17 | 3.19 | 3.1685 | 27405 |
| 1730241600 | 3.17 | -0.02 | -0.47 | 3.19 | 3.19 | 3.16 | 70304 |
| 1730155200 | 3.185 | 0.02 | 0.47 | 3.1601 | 3.185 | 3.16 | 26103 |
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
