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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.67 | 0.01 | 1.52 | 0.68 | 0.68 | 0.66 | 16000 |
| 1732833600 | 0.66 | 0 | 0.00 | 0.68 | 0.7 | 0.65 | 105227 |
| 1732747200 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.63 | 20500 |
| 1732660800 | 0.65 | 0.06 | 10.17 | 0.64 | 0.67 | 0.62 | 25000 |
| 1732574400 | 0.59 | 0 | 0.00 | 0.62 | 0.63 | 0.58 | 132100 |
| 1732315200 | 0.59 | -0.01 | -1.67 | 0.67 | 0.67 | 0.59 | 239650 |
| 1732228800 | 0.6 | -0.04 | -6.25 | 0.65 | 0.65 | 0.6 | 315500 |
| 1732142400 | 0.64 | -0.04 | -5.88 | 0.6899999 | 0.6899999 | 0.63 | 262825 |
| 1732056000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.67 | 72500 |
| 1731969600 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.73 | 0.68 | 126724 |
| 1731710400 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 105000 |
| 1731624000 | 0.7 | 0.0100001 | 1.45 | 0.75 | 0.75 | 0.7 | 40304 |
| 1731537600 | 0.6899999 | 0.0299999 | 4.55 | 0.6899999 | 0.73 | 0.67 | 264505 |
| 1731451200 | 0.66 | -0.04 | -5.71 | 0.7 | 0.72 | 0.65 | 70200 |
| 1731364800 | 0.7 | -0.09 | -11.39 | 0.77 | 0.77 | 0.6899999 | 95650 |
| 1731105600 | 0.79 | 0.02 | 2.60 | 0.76 | 0.79 | 0.76 | 54300 |
| 1731019200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.78 | 0.73 | 97563 |
| 1730932800 | 0.76 | -0.03 | -3.80 | 0.81 | 0.81 | 0.75 | 110657 |
| 1730846400 | 0.79 | -0.01 | -1.25 | 0.81 | 0.8199999 | 0.78 | 53454 |
| 1730760000 | 0.8 | -0.01 | -1.23 | 0.83 | 0.83 | 0.8 | 35500 |
| 1730497200 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 28425 |
| 1730410800 | 0.84 | 0 | 0.00 | 0.83 | 0.84 | 0.8 | 129486 |
| 1730324400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 26790 |
| 1730238000 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.84 | 37000 |
| 1730151600 | 0.86 | -0.01 | -1.15 | 0.89 | 0.89 | 0.84 | 61669 |
| 1729892400 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 76000 |
| 1729806000 | 0.91 | 0.01 | 1.11 | 0.91 | 0.94 | 0.88 | 201742 |
| 1729719600 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.87 | 128000 |
| 1729633200 | 0.87 | 0.02 | 2.35 | 0.88 | 0.88 | 0.85 | 122230 |
| 1729546800 | 0.85 | -0.04 | -4.49 | 0.88 | 0.92 | 0.85 | 86534 |
| 1729287600 | 0.89 | -0.02 | -2.20 | 0.89 | 0.9 | 0.84 | 225540 |
| 1729201200 | 0.91 | 0.02 | 2.25 | 0.895 | 0.91 | 0.87 | 139100 |
| 1729114800 | 0.89 | 0.01 | 1.14 | 0.89 | 0.9 | 0.86 | 47038 |
| 1729028400 | 0.88 | 0.04 | 4.76 | 0.91 | 0.95 | 0.86 | 306492 |
| 1728682800 | 0.84 | 0.04 | 5.00 | 0.8 | 0.85 | 0.8 | 56800 |
| 1728596400 | 0.8 | 0 | 0.00 | 0.81 | 0.83 | 0.77 | 53245 |
| 1728510000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1728423600 | 0.8 | 0.02 | 2.56 | 0.8199999 | 0.8199999 | 0.78 | 76800 |
| 1728337200 | 0.78 | -0.11 | -12.36 | 0.88 | 0.93 | 0.78 | 445677 |
| 1728078000 | 0.89 | -0.05 | -5.32 | 0.94 | 0.95 | 0.86 | 333980 |
| 1727991600 | 0.94 | 0.1 | 11.90 | 0.85 | 0.94 | 0.84 | 215300 |
| 1727905200 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.85 | 0.81 | 37871 |
| 1727818800 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.84 | 0.81 | 18000 |
| 1727732400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1727473200 | 0.84 | 0.06 | 7.69 | 0.78 | 0.84 | 0.77 | 87365 |
| 1727386800 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 29706 |
| 1727300400 | 0.78 | -0.05 | -6.02 | 0.83 | 0.83 | 0.78 | 46031 |
| 1727214000 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.81 | 31500 |
| 1727127600 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.79 | 83400 |
| 1726868400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.83 | 0.79 | 188115 |
| 1726782000 | 0.81 | 0.02 | 2.53 | 0.79 | 0.81 | 0.79 | 141367 |
| 1726695600 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.78 | 72702 |
| 1726609200 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.79 | 54100 |
| 1726522800 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.81 | 52500 |
| 1726263600 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8199999 | 36379 |
| 1726177200 | 0.85 | -0.02 | -2.30 | 0.86 | 0.89 | 0.84 | 98710 |
| 1726090800 | 0.87 | 0.1 | 12.99 | 0.79 | 0.87 | 0.79 | 96000 |
| 1726004400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1725918000 | 0.77 | 0 | 0.00 | 0.77 | 0.81 | 0.77 | 62680 |
| 1725658800 | 0.77 | -0.06 | -7.23 | 0.8199999 | 0.8199999 | 0.77 | 37265 |
| 1725572400 | 0.83 | 0.05 | 6.41 | 0.78 | 0.83 | 0.78 | 68250 |
| 1725486000 | 0.78 | 0.04 | 5.41 | 0.74 | 0.81 | 0.73 | 723559 |
| 1725399600 | 0.74 | -0.04 | -5.13 | 0.8 | 0.8 | 0.72 | 102241 |
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
