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 | 0.0285 | 38 | 0.075 | 0.107 | 0.0625 | 108406 | 0.09817198 | CS |
| 4 | 0.0525 | 102.941176471 | 0.051 | 0.107 | 0.039 | 62365 | 0.07611921 | CS |
| 12 | 0.0484 | 87.8402903811 | 0.0551 | 0.117 | 0.039 | 38887 | 0.07800979 | CS |
| 26 | -0.0115 | -10 | 0.115 | 0.117 | 0.039 | 25519 | 0.07648989 | CS |
| 52 | -0.2265 | -68.6363636364 | 0.33 | 0.53 | 0.039 | 22612 | 0.150674 | CS |
| 156 | -0.5367 | -83.8331771321 | 0.6402 | 0.98 | 0.039 | 20263 | 0.31690502 | CS |
| 260 | 0.0975 | 1625 | 0.006 | 0.98 | 0.0001 | 30127 | 0.31128205 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.1035 | 0.0065 | 6.70 | 0.088 | 0.107 | 0.088 | 190200 |
| 1732746540 | 0.097 | 0.027 | 38.57 | 0.07 | 0.097 | 0.07 | 202725 |
| 1732660140 | 0.07 | -0.018 | -20.45 | 0.0625 | 0.07 | 0.0625 | 20100 |
| 1732573560 | 0.088 | 0 | 0.00 | 0.075 | 0.088 | 0.07 | 20600 |
| 1732314000 | 0.088 | 0.023 | 35.38 | 0.065 | 0.088 | 0.065 | 83800 |
| 1732227900 | 0.065 | -0.005 | -7.14 | 0.061 | 0.07 | 0.061 | 102400 |
| 1732141740 | 0.07 | 0.023 | 48.94 | 0.0445 | 0.08 | 0.0445 | 244400 |
| 1732054800 | 0.047 | 0.006 | 14.63 | 0.047 | 0.047 | 0.047 | 9000 |
| 1731968640 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 10000 |
| 1731709260 | 0.04 | -0.006 | -13.04 | 0.04 | 0.04 | 0.039 | 44400 |
| 1731622800 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 300 |
| 1731536760 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10180 |
| 1731450480 | 0.045 | -0.00125 | -2.70 | 0.045 | 0.045 | 0.042 | 69500 |
| 1731363600 | 0.04625 | -0.002 | -4.15 | 0.047 | 0.048 | 0.045 | 55300 |
| 1731104940 | 0.04825 | 0 | 0.00 | 0.04825 | 0.04825 | 0.04825 | 0 |
| 1731018540 | 0.04825 | 0 | 0.00 | 0.04825 | 0.04825 | 0.04825 | 7500 |
| 1730931600 | 0.04825 | -0.00675 | -12.27 | 0.05 | 0.055 | 0.04825 | 32000 |
| 1730845680 | 0.055 | 0.0040001 | 7.84 | 0.0509999 | 0.055 | 0.0509999 | 10168 |
| 1730759160 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 10000 |
| 1730496420 | 0.0509999 | -0.0065 | -11.30 | 0.05 | 0.0555 | 0.05 | 30000 |
| 1730409780 | 0.0575 | 0.0065001 | 12.75 | 0.05 | 0.0575 | 0.05 | 30000 |
| 1730323500 | 0.0509999 | 0.0008999 | 1.80 | 0.052 | 0.0537 | 0.0509999 | 29300 |
| 1730237280 | 0.0501 | -0.0149 | -22.92 | 0.0501 | 0.0501 | 0.0501 | 10000 |
| 1730150880 | 0.065 | 0.009 | 16.07 | 0.06 | 0.065 | 0.056 | 37700 |
| 1729891500 | 0.056 | -0.0001 | -0.18 | 0.056 | 0.056 | 0.056 | 10000 |
| 1729805160 | 0.0561 | -0.0139 | -19.86 | 0.0561 | 0.0561 | 0.0561 | 10000 |
| 1729718940 | 0.07 | -0.00785 | -10.08 | 0.0561 | 0.07 | 0.0561 | 32500 |
| 1729632300 | 0.07785 | -0.00725 | -8.52 | 0.0561 | 0.07785 | 0.0561 | 12300 |
| 1729545960 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1729286760 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1729200360 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1729113960 | 0.0851 | 0.0151 | 21.57 | 0.065 | 0.0851 | 0.065 | 1410 |
| 1729027620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728941220 | 0.07 | 0.005 | 7.69 | 0.0688 | 0.07 | 0.0688 | 250 |
| 1728681960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728595560 | 0.065 | 0.01 | 18.18 | 0.07 | 0.07 | 0.065 | 4500 |
| 1728508800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728422400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728336000 | 0.055 | -0.006376 | -10.39 | 0.055 | 0.055 | 0.055 | 10600 |
| 1728077160 | 0.061376 | 0 | 0.00 | 0.061376 | 0.061376 | 0.061376 | 0 |
| 1727990760 | 0.061376 | 0.001176 | 1.95 | 0.061376 | 0.061376 | 0.061376 | 10000 |
| 1727904000 | 0.0602 | -0.0048 | -7.38 | 0.06 | 0.07 | 0.0575 | 110600 |
| 1727817780 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727731380 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 10000 |
| 1727472600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727386200 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07745 | 0.07 | 20100 |
| 1727299200 | 0.085 | -0.015 | -15.00 | 0.095 | 0.095 | 0.0830999 | 22300 |
| 1727212800 | 0.1 | 0.005875 | 6.24 | 0.0765 | 0.1 | 0.0765 | 17000 |
| 1727126940 | 0.094125 | -0.015875 | -14.43 | 0.0835 | 0.11 | 0.0835 | 41325 |
| 1726867200 | 0.11 | 0.014 | 14.58 | 0.11 | 0.11 | 0.076 | 34900 |
| 1726781220 | 0.096 | -0.019 | -16.52 | 0.0966 | 0.115 | 0.096 | 13400 |
| 1726694460 | 0.115 | 0 | 0.00 | 0.09 | 0.115 | 0.09 | 17700 |
| 1726608240 | 0.115 | 0.005 | 4.55 | 0.101 | 0.115 | 0.101 | 1900 |
| 1726521720 | 0.11 | 0.01525 | 16.09 | 0.1 | 0.117 | 0.095 | 108100 |
| 1726262940 | 0.09475 | -0.02225 | -19.02 | 0.084 | 0.1 | 0.084 | 41600 |
| 1726176540 | 0.117 | 0 | 0.00 | 0.117 | 0.117 | 0.117 | 10000 |
| 1726090140 | 0.117 | 0.047 | 67.14 | 0.0748 | 0.117 | 0.0748 | 36000 |
| 1726003500 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 500 |
| 1725917160 | 0.055 | -0.00455 | -7.64 | 0.0551 | 0.0551 | 0.05 | 30000 |
| 1725658020 | 0.05955 | -0.00338 | -5.37 | 0.05955 | 0.05955 | 0.05955 | 1000 |
| 1725571440 | 0.06293 | 0.00883 | 16.32 | 0.06293 | 0.06293 | 0.06293 | 2000 |
| 1725485040 | 0.0541 | -0.0057 | -9.53 | 0.0541 | 0.0541 | 0.0541 | 1317 |
| 1725398880 | 0.0598 | -0.0302 | -33.56 | 0.061 | 0.061 | 0.0598 | 20000 |
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
