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 | -0.1262 | -7.04555605181 | 1.7912 | 1.8708 | 1.4302 | 119216 | 1.58320201 | DE |
| 4 | 0.0946 | 6.02394294447 | 1.5704 | 2.6655 | 1.4302 | 84915 | 1.95005991 | DE |
| 12 | 0.3804 | 29.6123306866 | 1.2846 | 2.6655 | 1.163 | 63248 | 1.77112206 | DE |
| 26 | -0.045 | -2.63157894737 | 1.71 | 2.6655 | 1.0269999 | 54384 | 1.69307244 | DE |
| 52 | -6.005 | -78.2920469361 | 7.67 | 9.715 | 1.0269999 | 47475 | 1.85083526 | DE |
| 156 | -8.735 | -83.9903846154 | 10.4 | 11 | 1.0269999 | 38960 | 1.89330537 | DE |
| 260 | -8.735 | -83.9903846154 | 10.4 | 11 | 1.0269999 | 38960 | 1.89330537 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1.6844 | 0.07 | 4.61 | 1.7 | 1.7498 | 1.5976 | 108012 |
| 1732138020 | 1.6102 | -0.05 | -2.78 | 1.6498 | 1.705 | 1.59 | 40517 |
| 1732051620 | 1.6561999 | 0.14 | 8.96 | 1.5398 | 1.667 | 1.4302 | 81030 |
| 1731965220 | 1.52 | -0.02 | -1.47 | 1.5 | 1.6398 | 1.485 | 135314 |
| 1731705960 | 1.5426 | -0.21 | -11.86 | 1.7912 | 1.8708 | 1.4902 | 231205 |
| 1731619560 | 1.7502 | -0.15 | -7.88 | 1.8884 | 2.009 | 1.7502 | 54164 |
| 1731533160 | 1.9 | -0.2 | -9.48 | 2.157 | 2.157 | 1.9 | 51361 |
| 1731446820 | 2.099 | -0.15 | -6.71 | 2.2799999 | 2.4994999 | 2.0555 | 57446 |
| 1731360420 | 2.25 | 0.1 | 4.85 | 2.1855 | 2.2725 | 2.0475 | 80592 |
| 1731101220 | 2.146 | -0.12 | -5.46 | 1.9152 | 2.2999999 | 1.7002 | 179765 |
| 1731014760 | 2.27 | -0.21 | -8.47 | 2.5194999 | 2.539 | 2.2214999 | 49812 |
| 1730928360 | 2.48 | 0.12 | 5.11 | 2.5245 | 2.6655 | 2.2094999 | 144489 |
| 1730841960 | 2.3595 | 0.1 | 4.36 | 2.3325 | 2.4409999 | 2.238 | 58982 |
| 1730755560 | 2.261 | 0.02 | 0.85 | 2.2014999 | 2.376 | 2.1505 | 89354 |
| 1730496360 | 2.242 | 0.25 | 12.43 | 1.9482 | 2.3144999 | 1.9482 | 103430 |
| 1730409960 | 1.9942 | 0.02 | 0.81 | 1.9998 | 2.017 | 1.9002 | 33377 |
| 1730323560 | 1.9782 | 0.06 | 3.04 | 1.8584 | 2.215 | 1.8246 | 77420 |
| 1730237160 | 1.9198 | 0.23 | 13.80 | 1.7376 | 1.9198 | 1.6852 | 80868 |
| 1730150760 | 1.687 | 0.04 | 2.25 | 1.692 | 1.71 | 1.6501999 | 17146 |
| 1729888020 | 1.6498 | 0.06 | 3.55 | 1.5704 | 1.6758 | 1.5704 | 24013 |
| 1729801560 | 1.5932 | 0 | 0.09 | 1.6784 | 1.7278 | 1.586 | 28126 |
| 1729715160 | 1.5918 | -0.08 | -4.76 | 1.696 | 1.7148 | 1.5646 | 47995 |
| 1729628760 | 1.6714 | -0.02 | -1.39 | 1.7384 | 1.7384 | 1.6248 | 30298 |
| 1729542360 | 1.695 | -0.03 | -1.74 | 1.7736 | 1.8122 | 1.6852 | 41560 |
| 1729283160 | 1.725 | -0.04 | -2.51 | 1.7116 | 1.7964 | 1.7116 | 28888 |
| 1729196760 | 1.7694 | -0.07 | -3.63 | 1.9498 | 1.9498 | 1.7408 | 59814 |
| 1729110360 | 1.836 | -0.12 | -6.07 | 1.8502 | 1.9562 | 1.7266 | 66138 |
| 1729023960 | 1.9546 | 0.05 | 2.58 | 1.9044 | 1.9912 | 1.8002 | 44241 |
| 1728937620 | 1.9054 | 0.12 | 6.65 | 1.77 | 1.933 | 1.622 | 226724 |
| 1728678360 | 1.7866 | 0.36 | 24.81 | 1.4806 | 1.8698 | 1.4096 | 279046 |
| 1728591960 | 1.4314 | -0.05 | -3.27 | 1.4998 | 1.5169999 | 1.3 | 43481 |
| 1728505560 | 1.4798 | -0.06 | -3.63 | 1.5498 | 1.5498 | 1.4502 | 47073 |
| 1728419160 | 1.5356 | -0.04 | -2.33 | 1.54 | 1.5722 | 1.5002 | 6045 |
| 1728332760 | 1.5722 | 0 | 0.09 | 1.605 | 1.6326 | 1.5 | 30269 |
| 1728073560 | 1.5708 | 0.1 | 6.71 | 1.5192 | 1.5998 | 1.4952 | 78027 |
| 1727987220 | 1.472 | 0.02 | 1.18 | 1.5089999 | 1.529 | 1.472 | 25570 |
| 1727900820 | 1.4548 | -0.02 | -1.44 | 1.4998 | 1.5074 | 1.4368 | 22767 |
| 1727814420 | 1.476 | -0.06 | -4.16 | 1.5102 | 1.605 | 1.4154 | 75228 |
| 1727728020 | 1.54 | -0.05 | -3.12 | 1.5802 | 1.6339999 | 1.54 | 37686 |
| 1727468760 | 1.5895999 | 0.03 | 1.85 | 1.5946 | 1.6548 | 1.5544 | 197367 |
| 1727382360 | 1.5608 | 0.12 | 8.34 | 1.5018 | 1.5698 | 1.4726 | 58573 |
| 1727295960 | 1.4406 | -0.11 | -7.27 | 1.5374 | 1.5628 | 1.4378 | 49082 |
| 1727209560 | 1.5536 | 0 | 0.14 | 1.5974 | 1.5974 | 1.545 | 6672 |
| 1727123160 | 1.5513999 | -0.1 | -5.98 | 1.7066 | 1.7074 | 1.5452 | 27989 |
| 1726864020 | 1.65 | -0.14 | -7.74 | 1.7828 | 1.8178 | 1.65 | 11267 |
| 1726777560 | 1.7884 | 0.08 | 4.62 | 1.7412 | 1.8428 | 1.7412 | 17870 |
| 1726691220 | 1.7094 | 0.02 | 0.89 | 1.6484 | 1.88 | 1.6484 | 41415 |
| 1726604760 | 1.6944 | 0.05 | 3.35 | 1.601 | 1.8016 | 1.601 | 51975 |
| 1726518420 | 1.6394 | -0.03 | -1.70 | 1.6618 | 1.6714 | 1.5404 | 14971 |
| 1726259160 | 1.6678 | 0 | 0.06 | 1.5926 | 1.782 | 1.5926 | 31508 |
| 1726172760 | 1.6668 | 0.15 | 9.59 | 1.478 | 1.7052 | 1.478 | 42502 |
| 1726086360 | 1.521 | 0.01 | 0.69 | 1.6 | 1.6 | 1.514 | 10050 |
| 1725999960 | 1.5106 | 0.05 | 3.38 | 1.5112 | 1.5744 | 1.4486 | 10564 |
| 1725913620 | 1.4612 | 0.08 | 6.13 | 1.3912 | 1.6714 | 1.3588 | 50431 |
| 1725654360 | 1.3768 | 0.21 | 18.18 | 1.2536 | 1.475 | 1.2507999 | 132842 |
| 1725567960 | 1.165 | -0.04 | -3.09 | 1.1826 | 1.2096 | 1.163 | 18739 |
| 1725481560 | 1.2022 | 0.01 | 0.47 | 1.2387999 | 1.2566 | 1.1659999 | 15460 |
| 1725395160 | 1.1966 | -0.09 | -7.18 | 1.2302 | 1.2584 | 1.1966 | 71868 |
| 1725308760 | 1.2891999 | 0.04 | 3.14 | 1.2818 | 1.2891999 | 1.2225999 | 539 |
| 1725049560 | 1.25 | 0.01 | 0.81 | 1.2846 | 1.2846 | 1.2108 | 15919 |
| 1724963160 | 1.24 | 0.01 | 0.81 | 1.248 | 1.3151999 | 1.2002 | 14684 |
| 1724876760 | 1.23 | -0.1 | -7.81 | 1.3002 | 1.329 | 1.23 | 51586 |
| 1724790420 | 1.3342 | -0.08 | -5.55 | 1.3802 | 1.4496 | 1.32 | 33099 |
| 1724704020 | 1.4126 | 0.01 | 0.50 | 1.429 | 1.438 | 1.3762 | 29075 |
| 1724444820 | 1.4056 | 0.14 | 10.87 | 1.373 | 1.4352 | 1.2976 | 7689 |
| 1724358420 | 1.2678 | -0.1 | -7.46 | 1.4212 | 1.4212 | 1.2678 | 54415 |
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
