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 | 0.21 | 11.2903225806 | 1.86 | 2.09 | 1.78 | 560003 | 1.94152619 | CS |
| 4 | 0.25 | 13.7362637363 | 1.82 | 2.09 | 1.72 | 438049 | 1.86038279 | CS |
| 12 | 0.04 | 1.97044334975 | 2.03 | 2.09 | 1.71 | 650242 | 1.82105292 | CS |
| 26 | -0.37 | -15.1639344262 | 2.44 | 2.61 | 1.71 | 498324 | 2.05510618 | CS |
| 52 | -0.56 | -21.2927756654 | 2.63 | 2.66 | 1.71 | 415170 | 2.18297028 | CS |
| 156 | 0.2 | 10.6951871658 | 1.87 | 3.44 | 1.71 | 596683 | 2.53413047 | CS |
| 260 | 0.85 | 69.6721311475 | 1.22 | 3.44 | 0.71 | 403975 | 2.38678845 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 2.0299999 | 0.07 | 3.57 | 1.97 | 2.05 | 1.97 | 674620 |
| 1732056000 | 1.96 | -0.03 | -1.51 | 1.96 | 2 | 1.96 | 348465 |
| 1731969600 | 1.99 | 0.1 | 5.29 | 1.92 | 2.0099999 | 1.92 | 492790 |
| 1731710400 | 1.89 | 0.08 | 4.42 | 1.85 | 1.9 | 1.85 | 986087 |
| 1731624000 | 1.81 | 0.03 | 1.69 | 1.86 | 1.88 | 1.78 | 298053 |
| 1731537600 | 1.78 | 0.02 | 1.14 | 1.76 | 1.81 | 1.72 | 621216 |
| 1731451200 | 1.76 | -0.03 | -1.68 | 1.78 | 1.8 | 1.74 | 223209 |
| 1731364800 | 1.79 | -0.05 | -2.72 | 1.85 | 1.85 | 1.78 | 426789 |
| 1731105600 | 1.84 | -0.08 | -4.17 | 1.88 | 1.88 | 1.82 | 346746 |
| 1731019200 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.87 | 227664 |
| 1730932800 | 1.92 | 0.04 | 2.13 | 1.85 | 1.95 | 1.84 | 914978 |
| 1730846400 | 1.88 | 0.04 | 2.17 | 1.85 | 1.88 | 1.84 | 459589 |
| 1730760000 | 1.84 | 0.09 | 5.14 | 1.8 | 1.86 | 1.8 | 455865 |
| 1730497200 | 1.75 | -0.04 | -2.23 | 1.78 | 1.81 | 1.75 | 373950 |
| 1730410800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.75 | 598433 |
| 1730324400 | 1.78 | 0.01 | 0.56 | 1.79 | 1.79 | 1.76 | 305267 |
| 1730238000 | 1.77 | 0 | 0.00 | 1.77 | 1.78 | 1.76 | 451465 |
| 1730151600 | 1.77 | -0.07 | -3.80 | 1.8 | 1.8 | 1.76 | 302991 |
| 1729892400 | 1.84 | 0.03 | 1.66 | 1.81 | 1.84 | 1.81 | 108736 |
| 1729806000 | 1.81 | 0.01 | 0.56 | 1.82 | 1.82 | 1.78 | 144073 |
| 1729719600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.77 | 359342 |
| 1729633200 | 1.81 | 0 | 0.00 | 1.82 | 1.83 | 1.79 | 278639 |
| 1729546800 | 1.81 | -0.08 | -4.23 | 1.89 | 1.89 | 1.81 | 439177 |
| 1729287600 | 1.89 | 0.12 | 6.78 | 1.79 | 1.92 | 1.79 | 795157 |
| 1729201200 | 1.77 | 0 | 0.00 | 1.78 | 1.79 | 1.77 | 154493 |
| 1729114800 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 440337 |
| 1729028400 | 1.78 | -0.05 | -2.73 | 1.78 | 1.79 | 1.73 | 812374 |
| 1728682800 | 1.83 | 0.01 | 0.55 | 1.81 | 1.84 | 1.81 | 447533 |
| 1728596400 | 1.82 | 0.02 | 1.11 | 1.79 | 1.82 | 1.79 | 251616 |
| 1728510000 | 1.8 | -0.01 | -0.55 | 1.82 | 1.82 | 1.79 | 401075 |
| 1728423600 | 1.81 | -0.06 | -3.21 | 1.85 | 1.85 | 1.79 | 483497 |
| 1728337200 | 1.87 | 0.03 | 1.63 | 1.86 | 1.88 | 1.85 | 185913 |
| 1728078000 | 1.84 | 0 | 0.00 | 1.87 | 1.88 | 1.84 | 171552 |
| 1727991600 | 1.84 | 0.05 | 2.79 | 1.79 | 1.87 | 1.79 | 790267 |
| 1727905200 | 1.79 | 0 | 0.00 | 1.81 | 1.83 | 1.75 | 491622 |
| 1727818800 | 1.79 | 0.04 | 2.29 | 1.76 | 1.8 | 1.75 | 345704 |
| 1727732400 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.73 | 359717 |
| 1727473200 | 1.76 | 0.03 | 1.73 | 1.74 | 1.76 | 1.73 | 279948 |
| 1727386800 | 1.73 | -0.05 | -2.81 | 1.77 | 1.77 | 1.72 | 564854 |
| 1727300400 | 1.78 | -0.07 | -3.78 | 1.82 | 1.82 | 1.78 | 204629 |
| 1727214000 | 1.85 | 0.05 | 2.78 | 1.83 | 1.85 | 1.81 | 329724 |
| 1727127600 | 1.8 | 0.03 | 1.69 | 1.79 | 1.82 | 1.77 | 707812 |
| 1726868400 | 1.77 | -0.08 | -4.32 | 1.83 | 1.83 | 1.71 | 12047619 |
| 1726782000 | 1.85 | 0.02 | 1.09 | 1.85 | 1.85 | 1.79 | 1000369 |
| 1726695600 | 1.83 | -0.03 | -1.61 | 1.84 | 1.84 | 1.79 | 408675 |
| 1726609200 | 1.86 | 0.04 | 2.20 | 1.82 | 1.86 | 1.81 | 432700 |
| 1726522800 | 1.82 | -0.06 | -3.19 | 1.89 | 1.89 | 1.81 | 615894 |
| 1726263600 | 1.88 | 0.02 | 1.08 | 1.88 | 1.91 | 1.86 | 346301 |
| 1726177200 | 1.86 | 0.04 | 2.20 | 1.84 | 1.88 | 1.83 | 442542 |
| 1726090800 | 1.82 | 0.04 | 2.25 | 1.8 | 1.85 | 1.78 | 273516 |
| 1726004400 | 1.78 | -0.03 | -1.66 | 1.81 | 1.83 | 1.75 | 658780 |
| 1725918000 | 1.81 | -0.05 | -2.69 | 1.85 | 1.85 | 1.8 | 506026 |
| 1725658800 | 1.86 | -0.04 | -2.11 | 1.93 | 1.96 | 1.86 | 630429 |
| 1725572400 | 1.9 | -0.01 | -0.52 | 1.94 | 1.94 | 1.9 | 156508 |
| 1725486000 | 1.91 | 0.01 | 0.53 | 1.9 | 1.95 | 1.9 | 369060 |
| 1725399600 | 1.9 | -0.16 | -7.77 | 2.0099999 | 2.0099999 | 1.9 | 704110 |
| 1725054000 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.02 | 694232 |
| 1724967600 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.07 | 2.0299999 | 130654 |
| 1724881200 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.05 | 1.99 | 225331 |
| 1724794800 | 2.0299999 | -0.08 | -3.79 | 2.1 | 2.1 | 2.02 | 378523 |
| 1724708400 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1724449200 | 2.11 | 0.07 | 3.43 | 2.06 | 2.12 | 2.04 | 330934 |
| 1724362800 | 2.04 | -0.01 | -0.49 | 2.05 | 2.07 | 2.04 | 292674 |
| 1724276400 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.04 | 296127 |
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
