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 | 0.1 | 9.09090909091 | 1.1 | 1.22 | 1.07 | 7452 | 1.18915354 | CS |
| 4 | 0.01 | 0.840336134454 | 1.19 | 1.22 | 1.07 | 7913 | 1.17719043 | CS |
| 12 | -0.02 | -1.6393442623 | 1.22 | 1.24 | 0.92 | 8837 | 1.12362625 | CS |
| 26 | 0.04 | 3.44827586207 | 1.16 | 1.47 | 0.92 | 9024 | 1.17928392 | CS |
| 52 | -0.12 | -9.09090909091 | 1.32 | 1.47 | 0.92 | 6644 | 1.18898489 | CS |
| 156 | -0.81 | -40.2985074627 | 2.01 | 2.29 | 0.71 | 11729 | 1.13664928 | CS |
| 260 | -0.59 | -32.9608938547 | 1.79 | 4.48 | 0.71 | 15018 | 1.97113207 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742247600 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.15 | 5001 |
| 1741988400 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.21 | 2635 |
| 1741902000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 15 |
| 1741815600 | 1.2 | 0.05 | 4.35 | 1.15 | 1.22 | 1.15 | 21000 |
| 1741729200 | 1.15 | 0.03 | 2.68 | 1.1 | 1.15 | 1.07 | 8610 |
| 1741642800 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.12 | 650 |
| 1741387200 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 903 |
| 1741300800 | 1.16 | 0.05 | 4.50 | 1.16 | 1.16 | 1.16 | 565 |
| 1741214400 | 1.11 | -0.05 | -4.31 | 1.11 | 1.11 | 1.11 | 300 |
| 1741128000 | 1.16 | -0.02 | -1.69 | 1.16 | 1.17 | 1.1 | 3750 |
| 1741041600 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.1299999 | 3159 |
| 1740782400 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.1399999 | 13200 |
| 1740696000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.17 | 7500 |
| 1740609600 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 4850 |
| 1740523200 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.17 | 1.1299999 | 14700 |
| 1740436800 | 1.15 | 0 | 0.00 | 1.16 | 1.2 | 1.15 | 21125 |
| 1740177600 | 1.15 | -0.03 | -2.54 | 1.19 | 1.19 | 1.15 | 13700 |
| 1740091200 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 212 |
| 1740004800 | 1.19 | 0 | 0.00 | 1.16 | 1.19 | 1.16 | 9197 |
| 1739918400 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.12 | 27194 |
| 1739572800 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.18 | 1.1399999 | 1700 |
| 1739486400 | 1.1299999 | -0.02 | -1.74 | 1.2 | 1.2 | 1.1299999 | 1200 |
| 1739400000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5210 |
| 1739313600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1739227200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.15 | 2807 |
| 1738968000 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.2 | 1.1399999 | 28100 |
| 1738881600 | 1.12 | 0.04 | 3.70 | 1.07 | 1.12 | 1.05 | 24320 |
| 1738795200 | 1.08 | 0.06 | 5.88 | 1.09 | 1.09 | 1.08 | 5110 |
| 1738708800 | 1.02 | -0.06 | -5.56 | 1.04 | 1.04 | 1.02 | 12000 |
| 1738622400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 10 |
| 1738363200 | 1.08 | 0.02 | 1.89 | 1.02 | 1.08 | 1.02 | 14297 |
| 1738276800 | 1.06 | 0.06 | 6.00 | 1.04 | 1.06 | 1.04 | 9835 |
| 1738190400 | 1 | -0.05 | -4.76 | 1.05 | 1.06 | 0.97 | 22590 |
| 1738104000 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.01 | 5700 |
| 1738017600 | 1.06 | -0.02 | -1.85 | 1.04 | 1.11 | 1.02 | 8302 |
| 1737758400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.04 | 7000 |
| 1737672000 | 1.09 | 0.03 | 2.83 | 1.09 | 1.09 | 1.09 | 202 |
| 1737585600 | 1.06 | -0.03 | -2.75 | 1.05 | 1.07 | 1.05 | 1400 |
| 1737499200 | 1.09 | 0.02 | 1.87 | 1.09 | 1.09 | 1.06 | 3500 |
| 1737412800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 3628 |
| 1737153600 | 1.06 | 0.01 | 0.95 | 0.99 | 1.06 | 0.99 | 6500 |
| 1737067200 | 1.05 | 0.03 | 2.94 | 1 | 1.05 | 1 | 1995 |
| 1736980800 | 1.02 | -0.03 | -2.86 | 1.04 | 1.05 | 0.97 | 37301 |
| 1736894400 | 1.05 | 0.06 | 6.06 | 0.92 | 1.05 | 0.92 | 20490 |
| 1736808000 | 0.99 | -0.15 | -13.16 | 1.12 | 1.12 | 0.99 | 20953 |
| 1736548800 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.19 | 1.1399999 | 6900 |
| 1736462400 | 1.19 | 0.03 | 2.59 | 1.15 | 1.19 | 1.15 | 523 |
| 1736376000 | 1.16 | 0 | 0.00 | 1.17 | 1.19 | 1.16 | 1940 |
| 1736289600 | 1.16 | -0.04 | -3.33 | 1.21 | 1.21 | 1.16 | 7678 |
| 1736203200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 3925 |
| 1735944000 | 1.19 | 0 | 0.00 | 1.16 | 1.19 | 1.15 | 15941 |
| 1735857600 | 1.19 | 0.01 | 0.85 | 1.24 | 1.24 | 1.1299999 | 19330 |
| 1735684800 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.16 | 5900 |
| 1735598400 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.16 | 10268 |
| 1735339200 | 1.2 | -0.02 | -1.64 | 1.21 | 1.21 | 1.17 | 19529 |
| 1735069200 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 500 |
| 1734993600 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 3115 |
| 1734734400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.12 | 14480 |
| 1734648000 | 1.18 | 0.04 | 3.51 | 1.17 | 1.18 | 1.1299999 | 18401 |
| 1734561600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 3736 |
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
