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 | -0.13 | -2.30496453901 | 5.64 | 5.64 | 5.5 | 28352 | 5.55255197 | CS |
| 4 | -0.245 | -4.25716768028 | 5.755 | 5.8 | 5.29 | 41485 | 5.61547628 | CS |
| 12 | 0.17 | 3.18352059925 | 5.34 | 5.8 | 5.11 | 55667 | 5.44152762 | CS |
| 26 | -0.06 | -1.07719928187 | 5.57 | 6.23 | 5.09 | 88819 | 5.46008834 | CS |
| 52 | -0.14 | -2.47787610619 | 5.65 | 6.23 | 5.09 | 75274 | 5.53941586 | CS |
| 156 | 0.05 | 0.915750915751 | 5.46 | 6.23 | 4.28 | 101196 | 5.2809853 | CS |
| 260 | -1.19 | -17.7611940299 | 6.7 | 8.08 | 4.28 | 198013 | 5.6135844 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740696000 | 5.51 | -0.01 | -0.18 | 5.6 | 5.6 | 5.5 | 58774 |
| 1740609600 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.62 | 5.5199999 | 18248 |
| 1740523200 | 5.5599999 | -0.07 | -1.24 | 5.63 | 5.63 | 5.54 | 24826 |
| 1740436800 | 5.63 | 0.01 | 0.18 | 5.5599999 | 5.63 | 5.55 | 21800 |
| 1740177600 | 5.62 | 0 | 0.00 | 5.64 | 5.64 | 5.58 | 18113 |
| 1740091200 | 5.62 | -0.01 | -0.18 | 5.65 | 5.66 | 5.61 | 14691 |
| 1740004800 | 5.63 | 0 | 0.00 | 5.7 | 5.7 | 5.63 | 9228 |
| 1739918400 | 5.63 | -0.02 | -0.35 | 5.64 | 5.67 | 5.61 | 30726 |
| 1739572800 | 5.65 | 0.08 | 1.44 | 5.55 | 5.66 | 5.51 | 39592 |
| 1739486400 | 5.57 | -0.07 | -1.24 | 5.64 | 5.64 | 5.5199999 | 32869 |
| 1739400000 | 5.64 | -0.06 | -1.05 | 5.68 | 5.71 | 5.64 | 29210 |
| 1739313600 | 5.7 | -0.01 | -0.18 | 5.7 | 5.71 | 5.62 | 29189 |
| 1739227200 | 5.71 | -0.01 | -0.17 | 5.7 | 5.76 | 5.67 | 58027 |
| 1738968000 | 5.72 | -0.03 | -0.52 | 5.7 | 5.72 | 5.65 | 81865 |
| 1738881600 | 5.75 | 0.02 | 0.35 | 5.7699999 | 5.78 | 5.7 | 47548 |
| 1738795200 | 5.73 | 0.18 | 3.24 | 5.53 | 5.75 | 5.53 | 54512 |
| 1738708800 | 5.55 | 0.09 | 1.65 | 5.46 | 5.57 | 5.45 | 56139 |
| 1738622400 | 5.46 | -0.08 | -1.44 | 5.4 | 5.5199999 | 5.29 | 68696 |
| 1738363200 | 5.54 | -0.23 | -3.99 | 5.755 | 5.8 | 5.51 | 94159 |
| 1738276800 | 5.7699999 | 0.02 | 0.35 | 5.71 | 5.79 | 5.71 | 37755 |
| 1738190400 | 5.75 | 0 | 0.00 | 5.78 | 5.78 | 5.71 | 93220 |
| 1738104000 | 5.75 | 0.05 | 0.88 | 5.7 | 5.76 | 5.69 | 71462 |
| 1738017600 | 5.7 | -0.01 | -0.18 | 5.69 | 5.71 | 5.65 | 36840 |
| 1737758400 | 5.71 | 0.04 | 0.71 | 5.55 | 5.71 | 5.55 | 42203 |
| 1737672000 | 5.67 | 0.06 | 1.07 | 5.58 | 5.67 | 5.57 | 45611 |
| 1737585600 | 5.61 | 0.04 | 0.72 | 5.5199999 | 5.64 | 5.5199999 | 85580 |
| 1737499200 | 5.57 | 0 | 0.00 | 5.5199999 | 5.57 | 5.5 | 46079 |
| 1737412800 | 5.57 | 0.09 | 1.64 | 5.5 | 5.57 | 5.5 | 64126 |
| 1737153600 | 5.48 | 0.08 | 1.48 | 5.41 | 5.49 | 5.38 | 71819 |
| 1737067200 | 5.4 | 0.11 | 2.08 | 5.34 | 5.45 | 5.3 | 106914 |
| 1736980800 | 5.29 | -0.01 | -0.19 | 5.28 | 5.32 | 5.26 | 58605 |
| 1736894400 | 5.3 | 0.01 | 0.19 | 5.29 | 5.3099999 | 5.25 | 46425 |
| 1736808000 | 5.29 | -0.05 | -0.94 | 5.32 | 5.35 | 5.26 | 46495 |
| 1736548800 | 5.34 | -0.15 | -2.73 | 5.39 | 5.42 | 5.3099999 | 53928 |
| 1736462400 | 5.49 | 0.07 | 1.29 | 5.425 | 5.49 | 5.41 | 50097 |
| 1736376000 | 5.42 | 0.01 | 0.18 | 5.37 | 5.43 | 5.37 | 92347 |
| 1736289600 | 5.41 | -0.01 | -0.18 | 5.42 | 5.47 | 5.38 | 52028 |
| 1736203200 | 5.42 | 0.05 | 0.93 | 5.37 | 5.45 | 5.37 | 69992 |
| 1735944000 | 5.37 | 0.03 | 0.56 | 5.35 | 5.41 | 5.35 | 22259 |
| 1735857600 | 5.34 | 0 | 0.00 | 5.3099999 | 5.41 | 5.3099999 | 53527 |
| 1735684800 | 5.34 | 0.09 | 1.71 | 5.25 | 5.34 | 5.25 | 53573 |
| 1735598400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.25 | 40630 |
| 1735339200 | 5.34 | 0.09 | 1.71 | 5.25 | 5.36 | 5.25 | 92132 |
| 1735069200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.33 | 5.23 | 39953 |
| 1734993600 | 5.23 | 0.04 | 0.77 | 5.16 | 5.26 | 5.15 | 64075 |
| 1734734400 | 5.19 | 0.03 | 0.58 | 5.11 | 5.2 | 5.11 | 82141 |
| 1734648000 | 5.16 | -0.05 | -0.96 | 5.23 | 5.23 | 5.11 | 105615 |
| 1734561600 | 5.21 | -0.01 | -0.19 | 5.23 | 5.25 | 5.19 | 58090 |
| 1734475200 | 5.22 | 0.04 | 0.77 | 5.18 | 5.22 | 5.15 | 52848 |
| 1734388800 | 5.18 | -0.02 | -0.38 | 5.17 | 5.2 | 5.15 | 108629 |
| 1734129600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.23 | 5.13 | 66706 |
| 1734043200 | 5.15 | -0.13 | -2.46 | 5.3 | 5.3 | 5.15 | 107792 |
| 1733956800 | 5.28 | -0.05 | -0.94 | 5.32 | 5.32 | 5.25 | 68648 |
| 1733870400 | 5.33 | -0.03 | -0.56 | 5.3 | 5.36 | 5.3 | 38139 |
| 1733784000 | 5.36 | 0.03 | 0.56 | 5.35 | 5.39 | 5.32 | 43784 |
| 1733524800 | 5.33 | -0.01 | -0.19 | 5.34 | 5.37 | 5.3 | 59083 |
| 1733438400 | 5.34 | -0.02 | -0.37 | 5.35 | 5.39 | 5.33 | 31107 |
| 1733352000 | 5.36 | -0.03 | -0.56 | 5.37 | 5.4 | 5.3 | 85465 |
| 1733265600 | 5.39 | 0.05 | 0.94 | 5.35 | 5.45 | 5.3099999 | 141280 |
| 1733179200 | 5.34 | 0.07 | 1.33 | 5.24 | 5.34 | 5.24 | 105581 |
| 1732920000 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.3 | 5.23 | 41222 |
| 1732833600 | 5.22 | -0.05 | -0.95 | 5.22 | 5.29 | 5.22 | 27931 |
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
