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 | -0.05 | -1.87969924812 | 2.66 | 2.92 | 2.56 | 316690 | 2.72565943 | CS |
| 4 | 0.07 | 2.75590551181 | 2.54 | 2.92 | 2.47 | 284060 | 2.63775347 | CS |
| 12 | 0.1 | 3.98406374502 | 2.51 | 3.05 | 2.17 | 400879 | 2.63261612 | CS |
| 26 | 0.05 | 1.953125 | 2.56 | 3.05 | 2.17 | 630986 | 2.60861037 | CS |
| 52 | 0.05 | 1.953125 | 2.56 | 3.05 | 2.17 | 630986 | 2.60861037 | CS |
| 156 | 0.05 | 1.953125 | 2.56 | 3.05 | 2.17 | 630986 | 2.60861037 | CS |
| 260 | 0.05 | 1.953125 | 2.56 | 3.05 | 2.17 | 630986 | 2.60861037 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.61 | 0 | 0.00 | 2.65 | 2.65 | 2.56 | 285791 |
| 1734648000 | 2.61 | -0.12 | -4.40 | 2.68 | 2.68 | 2.6 | 171165 |
| 1734561600 | 2.73 | -0.07 | -2.50 | 2.9 | 2.92 | 2.73 | 705624 |
| 1734475200 | 2.8 | 0.1 | 3.70 | 2.8 | 2.85 | 2.7799999 | 395596 |
| 1734388800 | 2.7 | 0.06 | 2.27 | 2.67 | 2.74 | 2.67 | 232849 |
| 1734129600 | 2.64 | -0.04 | -1.49 | 2.66 | 2.66 | 2.6 | 78217 |
| 1734043200 | 2.68 | -0.13 | -4.63 | 2.73 | 2.74 | 2.66 | 164084 |
| 1733956800 | 2.81 | 0.08 | 2.93 | 2.72 | 2.83 | 2.72 | 248803 |
| 1733870400 | 2.73 | 0.06 | 2.25 | 2.68 | 2.74 | 2.68 | 393981 |
| 1733784000 | 2.67 | 0.1 | 3.89 | 2.63 | 2.7 | 2.63 | 394559 |
| 1733524800 | 2.57 | -0.07 | -2.65 | 2.62 | 2.62 | 2.54 | 342278 |
| 1733438400 | 2.64 | 0.11 | 4.35 | 2.64 | 2.68 | 2.62 | 412901 |
| 1733352000 | 2.5299999 | -0.04 | -1.56 | 2.54 | 2.56 | 2.5299999 | 155562 |
| 1733265600 | 2.57 | 0.04 | 1.58 | 2.52 | 2.6 | 2.52 | 200899 |
| 1733179200 | 2.5299999 | -0.09 | -3.44 | 2.57 | 2.57 | 2.52 | 211330 |
| 1732920000 | 2.62 | 0.08 | 3.15 | 2.56 | 2.63 | 2.56 | 204992 |
| 1732833600 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.55 | 2.5299999 | 75375 |
| 1732747200 | 2.52 | 0.02 | 0.80 | 2.5 | 2.54 | 2.49 | 306543 |
| 1732660800 | 2.5 | 0.02 | 0.81 | 2.48 | 2.5299999 | 2.47 | 200294 |
| 1732574400 | 2.48 | -0.12 | -4.62 | 2.55 | 2.57 | 2.48 | 485543 |
| 1732315200 | 2.6 | 0.08 | 3.17 | 2.54 | 2.62 | 2.54 | 300610 |
| 1732228800 | 2.52 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 441398 |
| 1732142400 | 2.52 | -0.01 | -0.40 | 2.52 | 2.57 | 2.49 | 231369 |
| 1732056000 | 2.5299999 | 0 | 0.00 | 2.52 | 2.5299999 | 2.48 | 155234 |
| 1731969600 | 2.5299999 | 0.07 | 2.85 | 2.54 | 2.57 | 2.5099999 | 243038 |
| 1731710400 | 2.46 | 0.07 | 2.93 | 2.41 | 2.47 | 2.4 | 309325 |
| 1731624000 | 2.39 | -0.09 | -3.63 | 2.43 | 2.43 | 2.38 | 307902 |
| 1731537600 | 2.48 | 0.01 | 0.40 | 2.5099999 | 2.55 | 2.46 | 406719 |
| 1731451200 | 2.47 | -0.05 | -1.98 | 2.5099999 | 2.55 | 2.46 | 367203 |
| 1731364800 | 2.52 | -0.1 | -3.82 | 2.56 | 2.56 | 2.49 | 404316 |
| 1731105600 | 2.62 | -0.06 | -2.24 | 2.65 | 2.68 | 2.59 | 395265 |
| 1731019200 | 2.68 | -0.04 | -1.47 | 2.68 | 2.75 | 2.63 | 403091 |
| 1730932800 | 2.72 | -0.11 | -3.89 | 2.71 | 2.72 | 2.6 | 302421 |
| 1730846400 | 2.83 | -0.09 | -3.08 | 2.87 | 2.87 | 2.83 | 203646 |
| 1730760000 | 2.92 | 0.11 | 3.91 | 2.9 | 2.94 | 2.86 | 816660 |
| 1730497200 | 2.81 | -0.02 | -0.71 | 2.81 | 2.84 | 2.77 | 157526 |
| 1730410800 | 2.83 | -0.08 | -2.75 | 2.88 | 2.88 | 2.7799999 | 445161 |
| 1730324400 | 2.91 | -0.05 | -1.69 | 2.92 | 2.95 | 2.88 | 312256 |
| 1730238000 | 2.96 | 0.07 | 2.42 | 2.95 | 2.99 | 2.94 | 495912 |
| 1730151600 | 2.89 | -0.11 | -3.67 | 2.9 | 2.91 | 2.87 | 301274 |
| 1729892400 | 3 | 0 | 0.00 | 2.98 | 3.0099999 | 2.97 | 597752 |
| 1729806000 | 3 | 0.02 | 0.67 | 2.97 | 3.0099999 | 2.95 | 540516 |
| 1729719600 | 2.98 | -0.07 | -2.30 | 2.98 | 3.04 | 2.94 | 521502 |
| 1729633200 | 3.05 | 0.07 | 2.35 | 3.0099999 | 3.05 | 2.99 | 685899 |
| 1729546800 | 2.98 | 0.07 | 2.41 | 2.97 | 3.0099999 | 2.92 | 826977 |
| 1729287600 | 2.91 | 0.17 | 6.20 | 2.83 | 2.91 | 2.81 | 902326 |
| 1729201200 | 2.74 | 0.25 | 10.04 | 2.71 | 2.74 | 2.67 | 521115 |
| 1729114800 | 2.49 | 0.06 | 2.47 | 2.46 | 2.5099999 | 2.46 | 230446 |
| 1729028400 | 2.43 | 0.06 | 2.53 | 2.37 | 2.43 | 2.34 | 218039 |
| 1728682800 | 2.37 | 0.04 | 1.72 | 2.35 | 2.4 | 2.35 | 221931 |
| 1728596400 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.34 | 2.2799999 | 2147711 |
| 1728510000 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.27 | 2.25 | 539081 |
| 1728423600 | 2.25 | 0 | 0.00 | 2.22 | 2.25 | 2.2 | 235512 |
| 1728337200 | 2.25 | -0.01 | -0.44 | 2.27 | 2.27 | 2.23 | 816265 |
| 1728078000 | 2.2599999 | 0 | 0.00 | 2.23 | 2.29 | 2.22 | 636715 |
| 1727991600 | 2.2599999 | -0.07 | -3.00 | 2.27 | 2.29 | 2.25 | 136002 |
| 1727905200 | 2.33 | -0.07 | -2.92 | 2.41 | 2.41 | 2.17 | 279701 |
| 1727818800 | 2.4 | -0.01 | -0.41 | 2.39 | 2.46 | 2.39 | 313503 |
| 1727732400 | 2.41 | -0.02 | -0.82 | 2.46 | 2.46 | 2.41 | 525912 |
| 1727473200 | 2.43 | -0.14 | -5.45 | 2.5099999 | 2.5099999 | 2.43 | 512250 |
| 1727386800 | 2.57 | 0.11 | 4.47 | 2.55 | 2.57 | 2.5299999 | 571931 |
| 1727300400 | 2.46 | -0.13 | -5.02 | 2.54 | 2.54 | 2.45 | 306940 |
| 1727214000 | 2.59 | 0.08 | 3.19 | 2.52 | 2.61 | 2.52 | 473731 |
| 1727127600 | 2.5099999 | 0.05 | 2.03 | 2.5 | 2.54 | 2.49 | 4877655 |
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
