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 | -0.11 | -5.52763819095 | 1.99 | 2.05 | 1.85 | 159452 | 1.96359832 | CS |
| 4 | -0.1 | -5.05050505051 | 1.98 | 2.05 | 1.75 | 114618 | 1.88369265 | CS |
| 12 | 0.18 | 10.5882352941 | 1.7 | 2.05 | 1.64 | 136112 | 1.91076649 | CS |
| 26 | 0.11 | 6.21468926554 | 1.77 | 2.05 | 1.44 | 122838 | 1.78692991 | CS |
| 52 | 0.35 | 22.8758169935 | 1.53 | 2.05 | 1.08 | 154273 | 1.52248842 | CS |
| 156 | 0.18 | 10.5882352941 | 1.7 | 2.05 | 1.08 | 94410 | 1.51096336 | CS |
| 260 | 0.18 | 10.5882352941 | 1.7 | 2.05 | 1.08 | 94410 | 1.51096336 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 1.88 | -0.04 | -2.08 | 1.91 | 1.91 | 1.88 | 27883 |
| 1742506800 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 110805 |
| 1742420400 | 1.92 | -0.07 | -3.52 | 1.97 | 1.97 | 1.85 | 235469 |
| 1742334000 | 1.99 | -0.02 | -1.00 | 2.05 | 2.05 | 1.97 | 251565 |
| 1742247600 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.98 | 119597 |
| 1741988400 | 2 | 0.02 | 1.01 | 1.99 | 2.02 | 1.97 | 79824 |
| 1741902000 | 1.98 | 0.04 | 2.06 | 1.94 | 2 | 1.92 | 95283 |
| 1741815600 | 1.94 | 0.06 | 3.19 | 1.88 | 1.94 | 1.88 | 54776 |
| 1741729200 | 1.88 | 0 | 0.00 | 1.88 | 1.92 | 1.88 | 26806 |
| 1741642800 | 1.88 | -0.02 | -1.05 | 1.91 | 1.91 | 1.86 | 108570 |
| 1741387200 | 1.9 | 0.03 | 1.60 | 1.87 | 1.91 | 1.87 | 21755 |
| 1741300800 | 1.87 | 0.02 | 1.08 | 1.85 | 1.87 | 1.84 | 86201 |
| 1741214400 | 1.85 | 0.03 | 1.65 | 1.82 | 1.87 | 1.82 | 33410 |
| 1741128000 | 1.82 | 0.05 | 2.82 | 1.78 | 1.84 | 1.78 | 109274 |
| 1741041600 | 1.77 | -0.04 | -2.21 | 1.82 | 1.85 | 1.77 | 58205 |
| 1740782400 | 1.81 | 0.02 | 1.12 | 1.79 | 1.83 | 1.75 | 79803 |
| 1740696000 | 1.79 | -0.01 | -0.56 | 1.82 | 1.82 | 1.77 | 295313 |
| 1740609600 | 1.8 | -0.02 | -1.10 | 1.81 | 1.85 | 1.8 | 28628 |
| 1740523200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.75 | 127552 |
| 1740436800 | 1.85 | 0.02 | 1.09 | 1.87 | 1.92 | 1.79 | 198650 |
| 1740177600 | 1.83 | -0.16 | -8.04 | 1.98 | 1.98 | 1.83 | 170882 |
| 1740091200 | 1.99 | 0.05 | 2.58 | 1.93 | 2.0099999 | 1.93 | 503115 |
| 1740004800 | 1.94 | -0.04 | -2.02 | 1.99 | 1.99 | 1.92 | 216238 |
| 1739918400 | 1.98 | 0.04 | 2.06 | 1.93 | 2 | 1.93 | 129296 |
| 1739572800 | 1.94 | -0.06 | -3.00 | 2 | 2.02 | 1.93 | 97756 |
| 1739486400 | 2 | 0.04 | 2.04 | 1.96 | 2.0099999 | 1.95 | 47908 |
| 1739400000 | 1.96 | 0.02 | 1.03 | 1.93 | 1.97 | 1.92 | 51222 |
| 1739313600 | 1.94 | -0.03 | -1.52 | 1.96 | 1.96 | 1.93 | 64647 |
| 1739227200 | 1.97 | 0 | 0.00 | 2 | 2.04 | 1.96 | 287554 |
| 1738968000 | 1.97 | 0.03 | 1.55 | 1.93 | 1.98 | 1.92 | 249265 |
| 1738881600 | 1.94 | -0.01 | -0.51 | 1.96 | 1.96 | 1.9 | 14478 |
| 1738795200 | 1.95 | 0.02 | 1.04 | 1.94 | 2 | 1.94 | 220505 |
| 1738708800 | 1.93 | 0.04 | 2.12 | 1.9 | 1.95 | 1.9 | 159282 |
| 1738622400 | 1.89 | -0.04 | -2.07 | 1.94 | 1.94 | 1.87 | 258909 |
| 1738363200 | 1.93 | -0.06 | -3.02 | 2 | 2 | 1.91 | 105210 |
| 1738276800 | 1.99 | 0.04 | 2.05 | 1.98 | 2.04 | 1.98 | 189770 |
| 1738190400 | 1.95 | -0.04 | -2.01 | 1.99 | 2.04 | 1.93 | 130969 |
| 1738104000 | 1.99 | 0.1 | 5.29 | 1.9 | 2 | 1.9 | 97794 |
| 1738017600 | 1.89 | -0.07 | -3.57 | 1.95 | 1.95 | 1.87 | 90980 |
| 1737758400 | 1.96 | 0.04 | 2.08 | 1.92 | 2 | 1.92 | 486241 |
| 1737672000 | 1.92 | 0.07 | 3.78 | 1.84 | 1.94 | 1.84 | 474742 |
| 1737585600 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.82 | 24343 |
| 1737499200 | 1.84 | 0.02 | 1.10 | 1.85 | 1.86 | 1.82 | 21538 |
| 1737412800 | 1.82 | -0.03 | -1.62 | 1.84 | 1.84 | 1.81 | 11180 |
| 1737153600 | 1.85 | 0 | 0.00 | 1.85 | 1.87 | 1.84 | 78394 |
| 1737067200 | 1.85 | -0.02 | -1.07 | 1.89 | 1.94 | 1.85 | 265622 |
| 1736980800 | 1.87 | 0 | 0.00 | 1.87 | 1.9 | 1.8 | 66980 |
| 1736894400 | 1.87 | 0.02 | 1.08 | 1.83 | 1.9 | 1.83 | 50305 |
| 1736808000 | 1.85 | -0.02 | -1.07 | 1.88 | 1.88 | 1.78 | 140083 |
| 1736548800 | 1.87 | -0.08 | -4.10 | 1.98 | 1.98 | 1.87 | 100209 |
| 1736462400 | 1.95 | 0.02 | 1.04 | 1.97 | 2.0099999 | 1.9 | 238085 |
| 1736376000 | 1.93 | 0.13 | 7.22 | 1.83 | 1.93 | 1.81 | 243110 |
| 1736289600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.81 | 1.78 | 82986 |
| 1736203200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.84 | 1.77 | 145295 |
| 1735944000 | 1.8 | 0.07 | 4.05 | 1.75 | 1.81 | 1.75 | 86345 |
| 1735857600 | 1.73 | 0.03 | 1.76 | 1.71 | 1.75 | 1.71 | 63845 |
| 1735684800 | 1.7 | 0 | 0.00 | 1.72 | 1.73 | 1.7 | 11497 |
| 1735598400 | 1.7 | 0.01 | 0.59 | 1.68 | 1.72 | 1.68 | 27713 |
| 1735339200 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.6399999 | 68688 |
| 1735069200 | 1.7 | 0 | 0.00 | 1.71 | 1.72 | 1.58 | 129706 |
| 1734993600 | 1.7 | 0 | 0.00 | 1.7 | 1.73 | 1.67 | 49981 |
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
