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 | 0.14 | 5.69105691057 | 2.46 | 2.64 | 2.37 | 31445 | 2.60555481 | CS |
| 4 | 0.08 | 3.1746031746 | 2.52 | 2.75 | 2.3 | 63337 | 2.58418192 | CS |
| 12 | 0.55 | 26.8292682927 | 2.05 | 2.89 | 1.59 | 56657 | 2.34048014 | CS |
| 26 | 1.25 | 92.5925925926 | 1.35 | 2.89 | 1.21 | 55141 | 1.96633252 | CS |
| 52 | 1.25 | 92.5925925926 | 1.35 | 2.89 | 0.75 | 65100 | 1.50303175 | CS |
| 156 | 2.54 | 4233.33333333 | 0.06 | 2.89 | 0.03 | 122789 | 0.50721485 | CS |
| 260 | 2.54 | 4233.33333333 | 0.06 | 2.89 | 0.03 | 122789 | 0.50721485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 2.6 | 0.05 | 1.96 | 2.63 | 2.63 | 2.57 | 8050 |
| 1727300400 | 2.55 | -0.08 | -3.04 | 2.64 | 2.64 | 2.55 | 3180 |
| 1727214000 | 2.63 | 0.08 | 3.14 | 2.5 | 2.64 | 2.49 | 104152 |
| 1727127600 | 2.55 | 0 | 0.00 | 2.44 | 2.55 | 2.37 | 37804 |
| 1726868400 | 2.55 | 0.09 | 3.66 | 2.46 | 2.55 | 2.45 | 4040 |
| 1726782000 | 2.46 | -0.05 | -1.99 | 2.54 | 2.54 | 2.46 | 22800 |
| 1726695600 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.68 | 2.4 | 110901 |
| 1726609200 | 2.49 | -0.11 | -4.23 | 2.59 | 2.59 | 2.43 | 109579 |
| 1726522800 | 2.6 | -0.08 | -2.99 | 2.63 | 2.65 | 2.3 | 245504 |
| 1726263600 | 2.68 | -0.02 | -0.74 | 2.7 | 2.75 | 2.64 | 22333 |
| 1726177200 | 2.7 | 0.15 | 5.88 | 2.5 | 2.7 | 2.5 | 272861 |
| 1726090800 | 2.55 | 0.23 | 9.91 | 2.39 | 2.55 | 2.32 | 36731 |
| 1726004400 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1725918000 | 2.32 | -0.25 | -9.73 | 2.62 | 2.62 | 2.3 | 79251 |
| 1725658800 | 2.57 | -0.07 | -2.65 | 2.55 | 2.6 | 2.5299999 | 6390 |
| 1725572400 | 2.64 | -0.01 | -0.38 | 2.65 | 2.66 | 2.55 | 24331 |
| 1725486000 | 2.65 | 0.05 | 1.92 | 2.63 | 2.65 | 2.61 | 10600 |
| 1725399600 | 2.6 | 0.01 | 0.39 | 2.55 | 2.6 | 2.49 | 37787 |
| 1725054000 | 2.59 | 0.03 | 1.17 | 2.52 | 2.59 | 2.52 | 3778 |
| 1724967600 | 2.56 | 0.04 | 1.59 | 2.55 | 2.6 | 2.52 | 1800 |
| 1724881200 | 2.52 | -0.05 | -1.95 | 2.55 | 2.57 | 2.41 | 28783 |
| 1724794800 | 2.57 | 0.02 | 0.78 | 2.55 | 2.57 | 2.5299999 | 9616 |
| 1724708400 | 2.55 | 0.24 | 10.39 | 2.52 | 2.65 | 2.5 | 99680 |
| 1724449200 | 2.31 | 0.09 | 4.05 | 2.21 | 2.31 | 2.17 | 36847 |
| 1724362800 | 2.22 | -0.09 | -3.90 | 2.22 | 2.23 | 2.16 | 27858 |
| 1724276400 | 2.31 | -0.06 | -2.53 | 2.45 | 2.45 | 2.29 | 36045 |
| 1724190000 | 2.37 | -0.14 | -5.58 | 2.59 | 2.59 | 2.37 | 26050 |
| 1724103600 | 2.5099999 | -0.28 | -10.04 | 2.87 | 2.87 | 2.5099999 | 59896 |
| 1723844400 | 2.79 | 0.44 | 18.72 | 2.36 | 2.89 | 2.36 | 188763 |
| 1723758000 | 2.35 | -0.02 | -0.84 | 2.39 | 2.45 | 2.35 | 52552 |
| 1723671600 | 2.37 | 0.04 | 1.72 | 2.35 | 2.39 | 2.2799999 | 30065 |
| 1723585200 | 2.33 | -0.07 | -2.92 | 2.41 | 2.42 | 2.21 | 99167 |
| 1723498800 | 2.4 | 0.36 | 17.65 | 2.05 | 2.4 | 2.05 | 222462 |
| 1723239600 | 2.04 | 0.04 | 2.00 | 2 | 2.05 | 2 | 43427 |
| 1723153200 | 2 | 0.19 | 10.50 | 1.89 | 2 | 1.89 | 144174 |
| 1723066800 | 1.81 | 0.09 | 5.23 | 1.68 | 1.81 | 1.59 | 27600 |
| 1722980400 | 1.72 | -0.02 | -1.15 | 1.73 | 1.76 | 1.6 | 102387 |
| 1722634800 | 1.74 | -0.04 | -2.25 | 1.8 | 1.87 | 1.73 | 107402 |
| 1722548400 | 1.78 | -0.12 | -6.32 | 1.92 | 1.96 | 1.78 | 34336 |
| 1722462000 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.84 | 24093 |
| 1722375600 | 1.94 | -0.04 | -2.02 | 1.93 | 1.96 | 1.88 | 9300 |
| 1722289200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1722030000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721943600 | 1.98 | -0.05 | -2.46 | 1.98 | 1.98 | 1.95 | 9528 |
| 1721857200 | 2.0299999 | 0.03 | 1.50 | 1.98 | 2.0299999 | 1.91 | 27208 |
| 1721770800 | 2 | -0.03 | -1.48 | 1.96 | 2 | 1.79 | 148283 |
| 1721684400 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.05 | 2.0299999 | 8500 |
| 1721425200 | 2.07 | 0.07 | 3.50 | 2.04 | 2.1 | 2.0099999 | 10750 |
| 1721338800 | 2 | -0.03 | -1.48 | 1.96 | 2.02 | 1.96 | 13258 |
| 1721252400 | 2.0299999 | 0.01 | 0.50 | 2.08 | 2.08 | 2.02 | 7766 |
| 1721166000 | 2.02 | 0.09 | 4.66 | 1.9 | 2.1 | 1.9 | 54829 |
| 1721079600 | 1.93 | -0.11 | -5.39 | 2.04 | 2.1 | 1.9 | 41625 |
| 1720820400 | 2.04 | -0.06 | -2.86 | 2.13 | 2.13 | 2.04 | 11600 |
| 1720734000 | 2.1 | 0.08 | 3.96 | 2.05 | 2.1 | 2.0099999 | 87345 |
| 1720647600 | 2.02 | -0.1 | -4.72 | 2.17 | 2.17 | 1.94 | 58693 |
| 1720561200 | 2.12 | -0.13 | -5.78 | 2.3 | 2.3 | 2.08 | 49082 |
| 1720474800 | 2.25 | -0.06 | -2.60 | 2.31 | 2.31 | 2.22 | 62439 |
| 1720215600 | 2.31 | 0.39 | 20.31 | 2.05 | 2.47 | 2.05 | 86140 |
| 1720129200 | 1.92 | 0.06 | 3.23 | 1.9 | 1.95 | 1.89 | 159616 |
| 1720042800 | 1.86 | -0.12 | -6.06 | 2 | 2 | 1.86 | 117080 |
| 1719956400 | 1.98 | -0.02 | -1.00 | 2 | 2.12 | 1.96 | 45208 |
| 1719610800 | 2 | 0.03 | 1.52 | 2.0099999 | 2.0099999 | 1.85 | 60900 |
| 1719524400 | 1.97 | -0.1 | -4.83 | 2.07 | 2.07 | 1.95 | 17510 |
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
