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 | 0.0076 | 2.64347826087 | 0.2875 | 0.3095 | 0.2604 | 119018 | 0.2958334 | CS |
| 4 | 0.0654 | 28.4719198955 | 0.2297 | 0.319 | 0.1911 | 215321 | 0.24748408 | CS |
| 12 | -0.02 | -6.34719136782 | 0.3151 | 0.33 | 0.1911 | 187769 | 0.25586222 | CS |
| 26 | -0.0049 | -1.63333333333 | 0.3 | 0.399 | 0.1911 | 152978 | 0.28933198 | CS |
| 52 | 0.0551 | 22.9583333333 | 0.24 | 0.5 | 0.142 | 186115 | 0.31552581 | CS |
| 156 | 0.05285 | 21.8163054696 | 0.24225 | 0.5 | 0.0921 | 208363 | 0.21752196 | CS |
| 260 | 0.2761 | 1453.15789474 | 0.019 | 0.5 | 0.0103 | 356886 | 0.11548634 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.2950999 | -0.0094 | -3.09 | 0.2875 | 0.3045 | 0.276 | 94264 |
| 1732054800 | 0.3045 | 0.00455 | 1.52 | 0.295 | 0.3045 | 0.2703999 | 40433 |
| 1731968640 | 0.29995 | 0.02695 | 9.87 | 0.2999 | 0.3095 | 0.2708999 | 373694 |
| 1731709260 | 0.273 | -0.0025 | -0.91 | 0.28 | 0.28145 | 0.2604 | 22708 |
| 1731622800 | 0.2755 | -0.0095 | -3.33 | 0.2875 | 0.2875 | 0.27 | 63990 |
| 1731536760 | 0.2849999 | -0.007 | -2.40 | 0.2801 | 0.292 | 0.28 | 77816 |
| 1731450480 | 0.292 | 0.0070001 | 2.46 | 0.3 | 0.3 | 0.2801 | 59098 |
| 1731363600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3096999 | 0.28 | 32312 |
| 1731104400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2839999 | 43919 |
| 1731018540 | 0.3 | 0.025 | 9.09 | 0.28 | 0.319 | 0.27155 | 307871 |
| 1730931600 | 0.275 | 0.0174 | 6.75 | 0.2711 | 0.301 | 0.261 | 286607 |
| 1730845680 | 0.2576 | 0.00265 | 1.04 | 0.27 | 0.30385 | 0.255 | 296909 |
| 1730759160 | 0.25495 | -0.015 | -5.56 | 0.2799 | 0.2799 | 0.25495 | 75331 |
| 1730496420 | 0.26995 | 0.04275 | 18.82 | 0.23 | 0.29 | 0.2276 | 350596 |
| 1730409780 | 0.2272 | -0.0136 | -5.65 | 0.2408 | 0.2408 | 0.2217 | 87869 |
| 1730323500 | 0.2408 | 0.03115 | 14.86 | 0.219 | 0.2408 | 0.2044 | 324846 |
| 1730237280 | 0.20965 | 0.00965 | 4.83 | 0.2049999 | 0.2196 | 0.1912 | 659487 |
| 1730150880 | 0.2 | -0.025 | -11.11 | 0.225 | 0.225 | 0.1911 | 779749 |
| 1729891500 | 0.225 | 0.0003 | 0.13 | 0.22625 | 0.23 | 0.22 | 288719 |
| 1729805160 | 0.2247 | -0.0003 | -0.13 | 0.2297 | 0.2297 | 0.2175 | 40193 |
| 1729718940 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.22 | 199040 |
| 1729632300 | 0.235 | 0.00745 | 3.27 | 0.23005 | 0.24 | 0.2275 | 41174 |
| 1729545600 | 0.22755 | -5.0E-5 | -0.02 | 0.2399 | 0.2448 | 0.2252 | 152758 |
| 1729286400 | 0.2276 | -0.0224 | -8.96 | 0.2579 | 0.2607999 | 0.2276 | 175643 |
| 1729200000 | 0.25 | 0.0091 | 3.78 | 0.262 | 0.262 | 0.240411 | 152005 |
| 1729113960 | 0.2409 | 0.0001 | 0.04 | 0.25 | 0.25 | 0.232 | 190123 |
| 1729027680 | 0.2408 | -0.01675 | -6.50 | 0.25655 | 0.26295 | 0.24 | 167574 |
| 1728941220 | 0.25755 | -0.01255 | -4.65 | 0.27126 | 0.2718 | 0.25606 | 248806 |
| 1728681900 | 0.2701 | -0.0049 | -1.78 | 0.2701 | 0.2799 | 0.2701 | 22439 |
| 1728595560 | 0.275 | 0.00104 | 0.38 | 0.2799 | 0.2799 | 0.27 | 32028 |
| 1728508800 | 0.27396 | 0.00396 | 1.47 | 0.2814999 | 0.2814999 | 0.27396 | 39551 |
| 1728422580 | 0.27 | 0.0031 | 1.16 | 0.26639 | 0.279 | 0.26639 | 78219 |
| 1728336000 | 0.2669 | 0.007 | 2.69 | 0.2599 | 0.2685 | 0.2501 | 133327 |
| 1728077220 | 0.2599 | 0.0019 | 0.74 | 0.2599 | 0.26 | 0.25 | 100139 |
| 1727990760 | 0.258 | 0.00832 | 3.33 | 0.24505 | 0.258 | 0.24 | 125721 |
| 1727904000 | 0.24968 | -0.01512 | -5.71 | 0.251 | 0.268 | 0.2294 | 334429 |
| 1727818140 | 0.2648 | 0.0033 | 1.26 | 0.255 | 0.26704 | 0.245 | 127635 |
| 1727731380 | 0.2615 | -0.00625 | -2.33 | 0.2651 | 0.2686 | 0.255 | 149894 |
| 1727472000 | 0.26775 | -0.00399 | -1.47 | 0.261 | 0.2789 | 0.261 | 56734 |
| 1727386200 | 0.27174 | -0.00526 | -1.90 | 0.28 | 0.28 | 0.26 | 50350 |
| 1727299200 | 0.277 | 0.007 | 2.59 | 0.266 | 0.277 | 0.265 | 122253 |
| 1727212800 | 0.27 | -0.001 | -0.37 | 0.266 | 0.279 | 0.266 | 95813 |
| 1727126940 | 0.271 | -0.02092 | -7.17 | 0.28 | 0.293 | 0.27 | 178840 |
| 1726867200 | 0.29192 | 0.0059201 | 2.07 | 0.2919 | 0.2933 | 0.2859999 | 84412 |
| 1726781220 | 0.2859999 | -0.0039 | -1.35 | 0.2829999 | 0.2919 | 0.27994 | 97031 |
| 1726694460 | 0.2899 | 0.0125 | 4.51 | 0.2775 | 0.29012 | 0.2774499 | 296048 |
| 1726608240 | 0.2774 | 0.011187 | 4.20 | 0.2661 | 0.2774 | 0.2656 | 114020 |
| 1726521720 | 0.266213 | 0.006213 | 2.39 | 0.269 | 0.2775 | 0.26 | 202727 |
| 1726262940 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.251 | 75333 |
| 1726176540 | 0.275 | 0.038 | 16.03 | 0.24 | 0.275 | 0.235 | 121315 |
| 1726090140 | 0.237 | -0.013 | -5.20 | 0.25 | 0.264 | 0.226 | 448150 |
| 1726003500 | 0.25 | 0 | 0.00 | 0.25 | 0.264 | 0.24 | 357472 |
| 1725917160 | 0.25 | -0.041 | -14.09 | 0.28 | 0.291 | 0.1975 | 1013129 |
| 1725658020 | 0.291 | 0.001 | 0.34 | 0.3 | 0.3 | 0.27 | 207158 |
| 1725571440 | 0.29 | 0.0050001 | 1.75 | 0.29258 | 0.29258 | 0.2676 | 132420 |
| 1725485040 | 0.2849999 | -0.018 | -5.94 | 0.3005 | 0.3111999 | 0.2755 | 151382 |
| 1725398880 | 0.303 | -0.007 | -2.26 | 0.2787 | 0.31 | 0.2784 | 108658 |
| 1725053340 | 0.31 | 0.02 | 6.90 | 0.2725 | 0.33 | 0.26 | 197224 |
| 1724966400 | 0.29 | -0.02015 | -6.50 | 0.3151 | 0.3151 | 0.265 | 190968 |
| 1724880360 | 0.31015 | -0.01485 | -4.57 | 0.33253 | 0.34 | 0.2945 | 502689 |
| 1724794080 | 0.325 | -0.003 | -0.91 | 0.33 | 0.338 | 0.325 | 39313 |
| 1724707740 | 0.328 | -0.017 | -4.93 | 0.35 | 0.358 | 0.328 | 171866 |
| 1724448480 | 0.3449999 | 0.0149999 | 4.55 | 0.35 | 0.35 | 0.326 | 28646 |
| 1724362140 | 0.33 | -0.0345 | -9.47 | 0.365 | 0.367425 | 0.33 | 111267 |
| 1724275380 | 0.3645 | 0.0095 | 2.68 | 0.3699 | 0.3699 | 0.3600999 | 60859 |
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
