Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0448 | 4.26666666667 | 1.05 | 1.128 | 1.002 | 365882 | 1.05691949 | DE |
| 4 | -0.1312 | -10.7014681892 | 1.226 | 1.89 | 1.002 | 874713 | 1.24864088 | DE |
| 12 | -1.9002 | -63.4457429048 | 2.995 | 3.08 | 1.002 | 414909 | 1.42906682 | DE |
| 26 | -2.2047 | -66.8192150326 | 3.2995 | 4.1705 | 1.002 | 262527 | 2.02935566 | DE |
| 52 | 0.3888 | 55.0708215297 | 0.706 | 4.1705 | 0.0271 | 7666161 | 0.09292352 | DE |
| 156 | -21.8952 | -95.2379295346 | 22.99 | 24.36 | 0.0271 | 2954342 | 1.02856779 | DE |
| 260 | -41.8852 | -97.4527687296 | 42.98 | 44.58 | 0.0271 | 1968343 | 2.76464505 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.0948 | -0.01 | -0.58 | 1.0814 | 1.118 | 1.0814 | 86382 |
| 1734975000 | 1.1012 | 0.02 | 2.02 | 1.056 | 1.1279999 | 1.0462 | 334475 |
| 1734715800 | 1.0794 | 0.03 | 2.49 | 1.01 | 1.0794 | 1.01 | 331856 |
| 1734629400 | 1.0532 | 0.01 | 1.02 | 1.022 | 1.0686 | 1.0054 | 189226 |
| 1734543000 | 1.0426 | 0.01 | 1.22 | 1.01 | 1.0666 | 1.002 | 368928 |
| 1734456600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0768 | 1.01 | 604927 |
| 1734370200 | 1.05 | -0.05 | -4.27 | 1.1088 | 1.122 | 1.0386 | 495229 |
| 1734111000 | 1.0968 | -0.01 | -1.26 | 1.082 | 1.1278 | 1.0742 | 431494 |
| 1734024600 | 1.1108 | 0.03 | 2.85 | 1.0862 | 1.1299999 | 1.08 | 352972 |
| 1733938200 | 1.08 | -0.01 | -1.35 | 1.07 | 1.1032 | 1.0149999 | 809010 |
| 1733851800 | 1.0948 | -0.27 | -19.74 | 1.3476 | 1.3612 | 1.08 | 1819736 |
| 1733765400 | 1.364 | 0.1 | 7.50 | 1.284 | 1.4565999 | 1.2222 | 964078 |
| 1733506200 | 1.2688 | 0.07 | 5.42 | 1.2 | 1.2786 | 1.177 | 406838 |
| 1733419800 | 1.2036 | -0.02 | -1.89 | 1.246 | 1.262 | 1.148 | 478436 |
| 1733333400 | 1.2267999 | 0.02 | 1.78 | 1.21 | 1.2768 | 1.1504 | 628304 |
| 1733247000 | 1.2054 | 0.04 | 3.81 | 1.15 | 1.2145999 | 1.096 | 618214 |
| 1733160600 | 1.1612 | -0.17 | -12.95 | 1.26 | 1.29 | 1.146 | 1095102 |
| 1732901400 | 1.334 | -0.1 | -6.77 | 1.65 | 1.71 | 1.32 | 2410172 |
| 1732815000 | 1.4308 | 0.29 | 25.77 | 1.1299999 | 1.89 | 1.1299999 | 4710347 |
| 1732728600 | 1.1376 | -0.01 | -1.06 | 1.1548 | 1.16 | 1.1112 | 145818 |
| 1732642200 | 1.1498 | -0.08 | -6.69 | 1.226 | 1.2264 | 1.141 | 299092 |
| 1732555800 | 1.2322 | 0.04 | 3.79 | 1.202 | 1.28 | 1.17 | 272490 |
| 1732296600 | 1.1872 | 0.04 | 3.78 | 1.1666 | 1.275 | 1.1268 | 316325 |
| 1732210200 | 1.1439999 | -0.17 | -12.67 | 1.29 | 1.318 | 1.07 | 594900 |
| 1732123800 | 1.31 | -0.06 | -4.24 | 1.37 | 1.49 | 1.26 | 498287 |
| 1732037400 | 1.368 | -0.01 | -0.87 | 1.375 | 1.4306 | 1.352 | 154439 |
| 1731951000 | 1.3799999 | -0.23 | -14.30 | 1.608 | 1.6174 | 1.3404 | 710354 |
| 1731691800 | 1.6102 | -0.07 | -3.93 | 1.658 | 1.6722 | 1.592 | 334246 |
| 1731605400 | 1.676 | -0.36 | -17.80 | 2.027 | 2.1015 | 1.6452 | 787031 |
| 1731519000 | 2.039 | -0.04 | -1.83 | 2.0715 | 2.0735 | 2.0099999 | 100529 |
| 1731432600 | 2.077 | -0.06 | -2.85 | 2.12 | 2.1545 | 2.06 | 76831 |
| 1731346200 | 2.138 | -0.01 | -0.56 | 2.15 | 2.19 | 2.1309999 | 49033 |
| 1731087000 | 2.15 | 0 | 0.02 | 2.15 | 2.1545 | 2.039 | 73803 |
| 1731000600 | 2.1495 | 0.08 | 3.97 | 2.06 | 2.15 | 2.0505 | 94978 |
| 1730914200 | 2.0675 | -0.03 | -1.55 | 2.08 | 2.108 | 1.9716 | 170461 |
| 1730827800 | 2.1 | -0.07 | -3.23 | 2.168 | 2.188 | 2.061 | 156344 |
| 1730741400 | 2.17 | -0.02 | -1.00 | 2.2 | 2.258 | 2.1405 | 144917 |
| 1730482200 | 2.192 | 0.02 | 1.01 | 2.18 | 2.2165 | 2.1705 | 40460 |
| 1730395800 | 2.17 | -0.06 | -2.67 | 2.2345 | 2.239 | 2.17 | 118212 |
| 1730309400 | 2.2295 | -0.03 | -1.37 | 2.2155 | 2.255 | 2.182 | 107765 |
| 1730223000 | 2.2605 | -0.09 | -3.83 | 2.383 | 2.383 | 2.22 | 133711 |
| 1730136600 | 2.3504999 | 0.08 | 3.55 | 2.2675 | 2.3504999 | 2.25 | 135927 |
| 1729873800 | 2.27 | 0.05 | 2.07 | 2.44 | 2.44 | 2.1575 | 158104 |
| 1729787400 | 2.224 | -0.04 | -1.92 | 2.2605 | 2.35 | 2.201 | 138448 |
| 1729701000 | 2.2675 | -0.08 | -3.55 | 2.359 | 2.4 | 2.2675 | 68424 |
| 1729614600 | 2.351 | 0.04 | 1.56 | 2.36 | 2.38 | 2.2559999 | 92265 |
| 1729528200 | 2.315 | -0.1 | -3.94 | 2.4375 | 2.48 | 2.315 | 101461 |
| 1729269000 | 2.41 | 0.03 | 1.26 | 2.372 | 2.45 | 2.3415 | 87523 |
| 1729182600 | 2.38 | -0.09 | -3.72 | 2.5 | 2.5025 | 2.38 | 188651 |
| 1729096200 | 2.472 | -0.17 | -6.49 | 2.6435 | 2.6435 | 2.472 | 146812 |
| 1729009800 | 2.6435 | -0.09 | -3.15 | 2.7195 | 2.732 | 2.611 | 121992 |
| 1728923400 | 2.7295 | -0.08 | -2.76 | 2.81 | 2.8485 | 2.61 | 213220 |
| 1728664200 | 2.807 | -0.02 | -0.83 | 2.855 | 2.887 | 2.804 | 35174 |
| 1728577800 | 2.8304999 | -0.11 | -3.69 | 2.974 | 2.974 | 2.826 | 53208 |
| 1728491400 | 2.939 | 0 | 0.17 | 2.9855 | 2.9855 | 2.8725 | 27082 |
| 1728405000 | 2.934 | 0.08 | 2.75 | 2.918 | 3.08 | 2.8144999 | 178212 |
| 1728318600 | 2.8555 | 0.02 | 0.55 | 2.8935 | 2.92 | 2.8375 | 127042 |
| 1728059400 | 2.84 | -0.04 | -1.29 | 2.9049999 | 2.9049999 | 2.825 | 52614 |
| 1727973000 | 2.8769999 | -0.03 | -0.98 | 2.9005 | 2.92 | 2.8495 | 79783 |
| 1727886600 | 2.9055 | -0.01 | -0.19 | 2.91 | 2.9695 | 2.89 | 71434 |
| 1727800200 | 2.911 | -0.09 | -2.97 | 2.995 | 2.995 | 2.8995 | 73411 |
| 1727713800 | 3 | -0.09 | -2.76 | 3.0705 | 3.078 | 2.9105 | 159680 |
| 1727454600 | 3.085 | -0.06 | -2.03 | 3.1395 | 3.175 | 3.0615 | 71120 |
| 1727368200 | 3.149 | 0.06 | 1.91 | 3.1 | 3.1685 | 3.067 | 89836 |
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
