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 | 0.304 | 5.64635958395 | 5.384 | 5.908 | 5.384 | 1922 | 5.6222021 | DE |
| 4 | -0.042 | -0.732984293194 | 5.73 | 5.908 | 5.264 | 1719 | 5.50075251 | DE |
| 12 | -0.716 | -11.1805121799 | 6.404 | 6.55 | 5.264 | 1020 | 5.73148326 | DE |
| 26 | -0.664 | -10.4534005038 | 6.352 | 6.55 | 5.064 | 1242 | 5.70525449 | DE |
| 52 | -1.7 | -23.0102869518 | 7.388 | 7.492 | 5.064 | 1416 | 6.10653742 | DE |
| 156 | -1.006 | -15.0283836271 | 6.694 | 7.492 | 5.042 | 1876 | 6.0849985 | DE |
| 260 | -1.006 | -15.0283836271 | 6.694 | 7.492 | 5.042 | 1876 | 6.0849985 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 5.9 | -0.01 | -0.14 | 5.9 | 5.9 | 5.9 | 500 |
| 1733174820 | 5.908 | 0.29 | 5.16 | 5.586 | 5.908 | 5.572 | 2434 |
| 1732915620 | 5.618 | -0.02 | -0.39 | 5.634 | 5.64 | 5.602 | 850 |
| 1732829220 | 5.64 | 0.22 | 3.98 | 5.448 | 5.64 | 5.448 | 1498 |
| 1732742820 | 5.424 | -0.03 | -0.48 | 5.384 | 5.424 | 5.384 | 4327 |
| 1732656420 | 5.45 | 0.07 | 1.34 | 5.442 | 5.45 | 5.442 | 151 |
| 1732570020 | 5.378 | 0.09 | 1.70 | 5.336 | 5.378 | 5.3179999 | 148 |
| 1732310820 | 5.288 | 0 | 0.00 | 5.288 | 5.288 | 5.288 | 0 |
| 1732224420 | 5.288 | -0.22 | -3.96 | 5.4 | 5.4 | 5.264 | 1500 |
| 1732138020 | 5.506 | 0.17 | 3.26 | 5.506 | 5.506 | 5.506 | 6 |
| 1732051620 | 5.332 | -0.07 | -1.26 | 5.322 | 5.332 | 5.32 | 3004 |
| 1731965220 | 5.4 | -0.08 | -1.50 | 5.422 | 5.44 | 5.392 | 12898 |
| 1731705960 | 5.482 | -0.02 | -0.44 | 5.416 | 5.486 | 5.416 | 456 |
| 1731619560 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 4 |
| 1731533160 | 5.506 | -0.12 | -2.20 | 5.558 | 5.558 | 5.506 | 900 |
| 1731446820 | 5.63 | -0.09 | -1.61 | 5.65 | 5.65 | 5.63 | 616 |
| 1731360420 | 5.722 | -0.09 | -1.55 | 5.722 | 5.722 | 5.722 | 100 |
| 1731101220 | 5.812 | 0.04 | 0.73 | 5.812 | 5.812 | 5.812 | 200 |
| 1731014760 | 5.7699999 | 0.04 | 0.70 | 5.604 | 5.7699999 | 5.604 | 3044 |
| 1730928360 | 5.73 | -0.02 | -0.31 | 5.73 | 5.73 | 5.73 | 20 |
| 1730841960 | 5.748 | -0.06 | -1.03 | 5.748 | 5.748 | 5.748 | 127 |
| 1730755560 | 5.808 | 0 | 0.00 | 5.808 | 5.808 | 5.808 | 0 |
| 1730496360 | 5.808 | 0.12 | 2.07 | 5.808 | 5.808 | 5.808 | 150 |
| 1730409960 | 5.69 | -0.08 | -1.35 | 5.698 | 5.698 | 5.69 | 501 |
| 1730323560 | 5.768 | -0.06 | -1.06 | 5.804 | 5.838 | 5.768 | 1304 |
| 1730237160 | 5.83 | -0.11 | -1.88 | 5.83 | 5.83 | 5.83 | 34 |
| 1730150760 | 5.942 | 0.07 | 1.19 | 5.942 | 5.942 | 5.942 | 400 |
| 1729888020 | 5.872 | -0.09 | -1.54 | 5.872 | 5.872 | 5.872 | 50 |
| 1729801560 | 5.964 | -0.11 | -1.75 | 6.0359999 | 6.0359999 | 5.964 | 716 |
| 1729715160 | 6.07 | 0.14 | 2.33 | 6.088 | 6.088 | 6.042 | 113 |
| 1729628760 | 5.932 | -0.03 | -0.44 | 5.932 | 5.932 | 5.932 | 540 |
| 1729542360 | 5.958 | -0.03 | -0.50 | 5.958 | 5.958 | 5.958 | 500 |
| 1729283160 | 5.988 | 0 | 0.03 | 5.988 | 5.988 | 5.988 | 100 |
| 1729196760 | 5.986 | 0.13 | 2.19 | 5.986 | 5.986 | 5.986 | 650 |
| 1729110360 | 5.858 | -0.05 | -0.81 | 5.858 | 5.858 | 5.858 | 19 |
| 1729023960 | 5.906 | 0.08 | 1.30 | 5.896 | 5.906 | 5.896 | 84 |
| 1728937620 | 5.83 | -0.03 | -0.44 | 5.8099999 | 5.864 | 5.8099999 | 503 |
| 1728678360 | 5.856 | 0 | 0.00 | 5.856 | 5.856 | 5.856 | 0 |
| 1728591960 | 5.856 | 0 | 0.00 | 5.856 | 5.856 | 5.856 | 0 |
| 1728505560 | 5.856 | 0.03 | 0.55 | 5.856 | 5.856 | 5.856 | 654 |
| 1728419160 | 5.824 | -0.07 | -1.25 | 5.838 | 5.838 | 5.824 | 6 |
| 1728332760 | 5.898 | 0.2 | 3.44 | 5.886 | 5.926 | 5.86 | 254 |
| 1728073620 | 5.702 | 0 | 0.00 | 5.702 | 5.702 | 5.702 | 0 |
| 1727987220 | 5.702 | -0.27 | -4.59 | 5.702 | 5.702 | 5.702 | 800 |
| 1727900820 | 5.976 | 0 | 0.00 | 5.976 | 5.976 | 5.976 | 0 |
| 1727814420 | 5.976 | -0.09 | -1.48 | 6.05 | 6.05 | 5.976 | 1200 |
| 1727728020 | 6.066 | -0.13 | -2.16 | 6.152 | 6.152 | 6.066 | 1410 |
| 1727468760 | 6.2 | 0.11 | 1.84 | 6.2 | 6.2 | 6.2 | 158 |
| 1727382360 | 6.088 | 0 | 0.00 | 6.088 | 6.088 | 6.088 | 0 |
| 1727295960 | 6.088 | -0.1 | -1.55 | 6.088 | 6.088 | 6.088 | 200 |
| 1727209560 | 6.184 | 0 | 0.00 | 6.184 | 6.184 | 6.184 | 0 |
| 1727123160 | 6.184 | -0.08 | -1.25 | 6.184 | 6.184 | 6.184 | 4 |
| 1726864020 | 6.2619999 | -0.14 | -2.16 | 6.446 | 6.448 | 6.2619999 | 3789 |
| 1726777560 | 6.4 | 0 | 0.03 | 6.47 | 6.55 | 6.4 | 1856 |
| 1726691220 | 6.398 | 0.23 | 3.73 | 6.398 | 6.398 | 6.398 | 2912 |
| 1726604760 | 6.168 | 0.06 | 0.95 | 6.168 | 6.168 | 6.168 | 1 |
| 1726518420 | 6.11 | -0.01 | -0.20 | 6.114 | 6.114 | 6.11 | 1004 |
| 1726259160 | 6.122 | -0.21 | -3.38 | 6.122 | 6.122 | 6.122 | 300 |
| 1726172760 | 6.336 | -0.07 | -1.06 | 6.336 | 6.336 | 6.336 | 20 |
| 1726086360 | 6.404 | 0.03 | 0.50 | 6.404 | 6.404 | 6.404 | 2 |
| 1726000020 | 6.372 | 0 | 0.00 | 6.372 | 6.372 | 6.372 | 0 |
| 1725913620 | 6.372 | 0.05 | 0.76 | 6.372 | 6.372 | 6.372 | 16 |
| 1725654360 | 6.324 | 0 | 0.00 | 6.324 | 6.324 | 6.324 | 0 |
| 1725567960 | 6.324 | 0.06 | 0.96 | 6.324 | 6.324 | 6.324 | 250 |
| 1725481560 | 6.264 | -0.01 | -0.19 | 6.16 | 6.264 | 6.16 | 850 |
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
