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 | 0.1 | 2 | 5 | 5.47 | 4.88 | 7338 | 5.32113968 | CS |
| 4 | -1.38 | -21.2962962963 | 6.48 | 6.66 | 4.74 | 10689 | 5.4360737 | CS |
| 12 | -0.89 | -14.858096828 | 5.99 | 6.7 | 4.74 | 8039 | 5.76225439 | CS |
| 26 | -2.5 | -32.8947368421 | 7.6 | 8.9 | 4.74 | 8327 | 6.60871582 | CS |
| 52 | -3.62 | -41.5137614679 | 8.72 | 9.99 | 4.74 | 9221 | 7.56067791 | CS |
| 156 | -24.6 | -82.8282828283 | 29.7 | 31.4 | 4.74 | 90508 | 16.92215657 | CS |
| 260 | -26.4 | -83.8095238095 | 31.5 | 164.9 | 4.74 | 194320 | 48.24974468 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 5.2699999 | -0.16 | -2.95 | 5.41 | 5.41 | 5.25 | 5941 |
| 1735339200 | 5.43 | 0.5 | 10.14 | 5.09 | 5.47 | 5.09 | 13182 |
| 1735069200 | 4.93 | -0.09 | -1.79 | 5 | 5 | 4.88 | 2892 |
| 1734993600 | 5.0199999 | 0.14 | 2.87 | 4.99 | 5.05 | 4.74 | 16226 |
| 1734734400 | 4.88 | -0.11 | -2.20 | 5.15 | 5.15 | 4.82 | 13223 |
| 1734648000 | 4.99 | -0.09 | -1.77 | 5.53 | 5.53 | 4.93 | 10478 |
| 1734561600 | 5.08 | -0.13 | -2.50 | 5.36 | 5.36 | 5.01 | 10382 |
| 1734475200 | 5.21 | -0.18 | -3.34 | 6.24 | 6.24 | 5.15 | 37546 |
| 1734388800 | 5.39 | -0.5 | -8.49 | 6.04 | 6.04 | 5.39 | 31801 |
| 1734129600 | 5.89 | -0.17 | -2.81 | 6.04 | 6.04 | 5.8099999 | 8025 |
| 1734043200 | 6.0599999 | -0.03 | -0.49 | 6.23 | 6.23 | 6.05 | 5908 |
| 1733956800 | 6.09 | -0.09 | -1.46 | 6.2 | 6.2 | 6 | 2479 |
| 1733870400 | 6.18 | -0.01 | -0.16 | 6.01 | 6.26 | 6.01 | 5801 |
| 1733784000 | 6.19 | 0.09 | 1.48 | 6.1 | 6.25 | 6.1 | 11070 |
| 1733524800 | 6.1 | 0.02 | 0.33 | 6.14 | 6.2 | 6.03 | 2887 |
| 1733438400 | 6.08 | -0.28 | -4.40 | 6.33 | 6.33 | 6.08 | 8680 |
| 1733352000 | 6.36 | -0.25 | -3.78 | 6.4 | 6.53 | 6.36 | 4289 |
| 1733265600 | 6.61 | -0.03 | -0.45 | 6.48 | 6.66 | 6.48 | 1600 |
| 1733179200 | 6.64 | 0.14 | 2.15 | 6.62 | 6.68 | 6.58 | 6898 |
| 1732920000 | 6.5 | 0.3 | 4.84 | 6.3099999 | 6.7 | 6.3 | 14560 |
| 1732833600 | 6.2 | -0.08 | -1.27 | 6.33 | 6.33 | 6.2 | 1700 |
| 1732747200 | 6.28 | 0.01 | 0.16 | 6.24 | 6.34 | 6.24 | 2700 |
| 1732660800 | 6.2699999 | -0.02 | -0.32 | 6.3099999 | 6.33 | 6.22 | 4711 |
| 1732574400 | 6.29 | 0.09 | 1.45 | 6.24 | 6.42 | 6.22 | 14918 |
| 1732315200 | 6.2 | 0.16 | 2.65 | 6.1 | 6.29 | 6.1 | 11539 |
| 1732228800 | 6.04 | -0.02 | -0.33 | 6.04 | 6.17 | 6.04 | 3122 |
| 1732142400 | 6.0599999 | -0.15 | -2.42 | 5.97 | 6.07 | 5.9 | 4259 |
| 1732056000 | 6.21 | 0.06 | 0.98 | 6.19 | 6.22 | 6 | 6688 |
| 1731969600 | 6.15 | 0.3 | 5.13 | 5.86 | 6.28 | 5.75 | 20266 |
| 1731710400 | 5.85 | 0.18 | 3.17 | 5.57 | 5.85 | 5.57 | 6600 |
| 1731624000 | 5.67 | 0.03 | 0.53 | 5.59 | 5.69 | 5.51 | 4522 |
| 1731537600 | 5.64 | -0.1 | -1.74 | 5.6 | 5.64 | 5.48 | 18398 |
| 1731451200 | 5.74 | 0.16 | 2.87 | 5.62 | 5.74 | 5.54 | 4472 |
| 1731364800 | 5.58 | -0.04 | -0.71 | 5.62 | 5.67 | 5.58 | 3372 |
| 1731105600 | 5.62 | -0.03 | -0.53 | 5.74 | 5.74 | 5.6 | 1935 |
| 1731019200 | 5.65 | 0.11 | 1.99 | 5.605 | 5.84 | 5.605 | 11183 |
| 1730932800 | 5.54 | -0.07 | -1.25 | 5.68 | 5.68 | 5.53 | 2418 |
| 1730846400 | 5.61 | -0.06 | -1.06 | 5.6 | 5.64 | 5.5599999 | 3725 |
| 1730760000 | 5.67 | -0.08 | -1.39 | 5.64 | 5.73 | 5.59 | 3856 |
| 1730497200 | 5.75 | -0.02 | -0.35 | 5.75 | 5.7699999 | 5.64 | 5760 |
| 1730410800 | 5.7699999 | 0.04 | 0.70 | 5.75 | 5.7699999 | 5.62 | 9283 |
| 1730324400 | 5.73 | -0.15 | -2.55 | 5.91 | 5.92 | 5.7 | 4587 |
| 1730238000 | 5.88 | -0.05 | -0.84 | 5.88 | 5.92 | 5.84 | 2927 |
| 1730151600 | 5.93 | 0.02 | 0.34 | 5.89 | 5.93 | 5.85 | 15683 |
| 1729892400 | 5.91 | -0.04 | -0.67 | 6 | 6 | 5.9 | 4204 |
| 1729806000 | 5.95 | -0.05 | -0.83 | 6.01 | 6.01 | 5.9 | 2600 |
| 1729719600 | 6 | 0.03 | 0.50 | 6.05 | 6.16 | 5.89 | 13713 |
| 1729633200 | 5.97 | -0.13 | -2.13 | 6.1 | 6.1 | 5.91 | 11423 |
| 1729546800 | 6.1 | 0 | 0.00 | 6.16 | 6.16 | 6.08 | 3070 |
| 1729287600 | 6.1 | -0.03 | -0.49 | 6.11 | 6.14 | 6.07 | 2650 |
| 1729201200 | 6.13 | -0.09 | -1.45 | 6.22 | 6.25 | 6.13 | 2276 |
| 1729114800 | 6.22 | 0.22 | 3.67 | 6.0199999 | 6.3 | 6.0199999 | 13225 |
| 1729028400 | 6 | 0.01 | 0.17 | 6.01 | 6.01 | 5.96 | 1902 |
| 1728682800 | 5.99 | 0.04 | 0.67 | 6 | 6.01 | 5.96 | 3886 |
| 1728596400 | 5.95 | -0.01 | -0.17 | 5.95 | 6 | 5.93 | 5607 |
| 1728510000 | 5.96 | 0.03 | 0.51 | 5.99 | 5.99 | 5.93 | 4150 |
| 1728423600 | 5.93 | -0.06 | -1.00 | 5.99 | 6 | 5.92 | 3140 |
| 1728337200 | 5.99 | -0.06 | -0.99 | 5.96 | 6.03 | 5.95 | 7394 |
| 1728078000 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.07 | 5.97 | 10220 |
| 1727991600 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6 | 8304 |
| 1727905200 | 6.1 | 0.01 | 0.16 | 6.07 | 6.15 | 6 | 14255 |
| 1727818800 | 6.09 | -0.11 | -1.77 | 6.19 | 6.19 | 6.0599999 | 5377 |
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
