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 | -0.09 | -10.4651162791 | 0.86 | 1.14 | 0.77 | 29131 | 0.92825375 | CS |
| 4 | 0.27 | 54 | 0.5 | 1.14 | 0.5 | 25688 | 0.76190891 | CS |
| 12 | 0.315 | 69.2307692308 | 0.455 | 1.14 | 0.395 | 22940 | 0.57082551 | CS |
| 26 | 0.01 | 1.31578947368 | 0.76 | 1.14 | 0.37 | 22603 | 0.54693392 | CS |
| 52 | -0.37 | -32.4561403509 | 1.14 | 1.17 | 0.37 | 16162 | 0.65503376 | CS |
| 156 | -0.63 | -45 | 1.4 | 1.59 | 0.37 | 16658 | 1.04506517 | CS |
| 260 | 0.19 | 32.7586206897 | 0.58 | 4.62 | 0.37 | 41103 | 2.01057982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1732574400 | 0.77 | -0.05 | -6.10 | 0.8 | 0.8 | 0.77 | 27240 |
| 1732315200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8199999 | 3000 |
| 1732228800 | 0.85 | -0.15 | -15.00 | 0.86 | 0.9 | 0.85 | 24300 |
| 1732142400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2815 |
| 1732056000 | 1 | 0.15 | 17.65 | 0.86 | 1.1399999 | 0.86 | 88300 |
| 1731969600 | 0.85 | 0.05 | 6.25 | 0.84 | 0.88 | 0.84 | 8500 |
| 1731710400 | 0.8 | 0 | 0.00 | 0.85 | 0.88 | 0.8 | 71060 |
| 1731624000 | 0.8 | 0.09 | 12.68 | 0.78 | 0.8 | 0.75 | 33880 |
| 1731537600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 27450 |
| 1731451200 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 27500 |
| 1731364800 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 28200 |
| 1731105600 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 5500 |
| 1731019200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 3000 |
| 1730932800 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 26523 |
| 1730846400 | 0.68 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 23800 |
| 1730760000 | 0.68 | 0.1100001 | 19.30 | 0.61 | 0.68 | 0.61 | 13597 |
| 1730497200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 400 |
| 1730410800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 57400 |
| 1730324400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730238000 | 0.58 | 0.08 | 16.00 | 0.5 | 0.61 | 0.5 | 41300 |
| 1730151600 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.49 | 52500 |
| 1729892400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 7000 |
| 1729806000 | 0.53 | 0.06 | 12.77 | 0.54 | 0.54 | 0.52 | 17500 |
| 1729719600 | 0.47 | -0.06 | -11.32 | 0.47 | 0.47 | 0.47 | 1000 |
| 1729633200 | 0.53 | 0.06 | 12.77 | 0.5 | 0.53 | 0.5 | 61570 |
| 1729546800 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 23350 |
| 1729287600 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.44 | 56000 |
| 1729201200 | 0.44 | 0.035 | 8.64 | 0.43 | 0.44 | 0.43 | 4500 |
| 1729114800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1729028400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1728682800 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.395 | 37000 |
| 1728596400 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 50300 |
| 1728510000 | 0.405 | 0 | 0.00 | 0.405 | 0.425 | 0.405 | 13000 |
| 1728423600 | 0.405 | -0.015 | -3.57 | 0.415 | 0.42 | 0.395 | 55570 |
| 1728337200 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.4 | 162270 |
| 1728078000 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 23500 |
| 1727991600 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 22000 |
| 1727905200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1727818800 | 0.47 | -0.015 | -3.09 | 0.47 | 0.47 | 0.47 | 11500 |
| 1727732400 | 0.485 | 0.005 | 1.04 | 0.46 | 0.485 | 0.45 | 42500 |
| 1727473200 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 13000 |
| 1727386800 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.465 | 8850 |
| 1727300400 | 0.465 | -0.02 | -4.12 | 0.47 | 0.47 | 0.465 | 5500 |
| 1727214000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1727127600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1726868400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 6800 |
| 1726782000 | 0.49 | 0.03 | 6.52 | 0.485 | 0.49 | 0.485 | 8500 |
| 1726695600 | 0.46 | -0.015 | -3.16 | 0.48 | 0.48 | 0.46 | 30500 |
| 1726609200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 12500 |
| 1726522800 | 0.45 | 0 | 0.00 | 0.52 | 0.52 | 0.45 | 21300 |
| 1726263600 | 0.45 | -0.08 | -15.09 | 0.52 | 0.52 | 0.45 | 25500 |
| 1726177200 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 6200 |
| 1726090800 | 0.51 | 0.06 | 13.33 | 0.47 | 0.51 | 0.47 | 19770 |
| 1726004400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 500 |
| 1725918000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725658800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 18000 |
| 1725572400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 10400 |
| 1725486000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725399600 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.4 | 11300 |
| 1725054000 | 0.455 | -0.02 | -4.21 | 0.465 | 0.465 | 0.455 | 8000 |
| 1724967600 | 0.475 | 0.015 | 3.26 | 0.485 | 0.485 | 0.475 | 6000 |
| 1724881200 | 0.46 | -0.06 | -11.54 | 0.52 | 0.53 | 0.46 | 51000 |
| 1724794800 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 5000 |
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
