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 | -0.18 | -7.03125 | 2.56 | 2.66 | 2.29 | 162649 | 2.47146003 | CS |
| 4 | -0.58 | -19.5945945946 | 2.96 | 3.05 | 2.29 | 97889 | 2.66864381 | CS |
| 12 | -0.12 | -4.8 | 2.5 | 3.47 | 2.29 | 134183 | 2.89866538 | CS |
| 26 | -0.17 | -6.66666666667 | 2.55 | 3.47 | 1.95 | 110105 | 2.70257766 | CS |
| 52 | 0.86 | 56.5789473684 | 1.52 | 3.47 | 1.22 | 106090 | 2.37029455 | CS |
| 156 | 1.34 | 128.846153846 | 1.04 | 3.73 | 0.9 | 114789 | 2.13867011 | CS |
| 260 | 2.03 | 580 | 0.35 | 3.73 | 0.21 | 115897 | 1.53226982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 2.38 | -0.06 | -2.46 | 2.4 | 2.45 | 2.29 | 255469 |
| 1727127600 | 2.44 | -0.09 | -3.56 | 2.55 | 2.55 | 2.43 | 104531 |
| 1726868400 | 2.5299999 | -0.1 | -3.80 | 2.66 | 2.66 | 2.5 | 58171 |
| 1726782000 | 2.63 | 0.14 | 5.62 | 2.54 | 2.64 | 2.52 | 113741 |
| 1726695600 | 2.49 | -0.12 | -4.60 | 2.56 | 2.56 | 2.4 | 281334 |
| 1726609200 | 2.61 | -0.08 | -2.97 | 2.66 | 2.66 | 2.57 | 97413 |
| 1726522800 | 2.69 | -0.1 | -3.58 | 2.77 | 2.8 | 2.65 | 134389 |
| 1726263600 | 2.79 | 0 | 0.00 | 2.7799999 | 2.79 | 2.75 | 56850 |
| 1726177200 | 2.79 | 0.06 | 2.20 | 2.75 | 2.8 | 2.71 | 53346 |
| 1726090800 | 2.73 | -0.07 | -2.50 | 2.73 | 2.73 | 2.7 | 27778 |
| 1726004400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1725918000 | 2.8 | 0.07 | 2.56 | 2.73 | 2.82 | 2.66 | 51355 |
| 1725658800 | 2.73 | -0.08 | -2.85 | 2.79 | 2.79 | 2.7 | 81099 |
| 1725572400 | 2.81 | 0.01 | 0.36 | 2.85 | 2.89 | 2.79 | 44340 |
| 1725486000 | 2.8 | -0.11 | -3.78 | 2.92 | 2.93 | 2.8 | 58057 |
| 1725399600 | 2.91 | -0.09 | -3.00 | 3.02 | 3.0299999 | 2.9 | 90248 |
| 1725054000 | 3 | 0 | 0.00 | 3.0099999 | 3.05 | 2.95 | 106554 |
| 1724967600 | 3 | 0.05 | 1.69 | 2.96 | 3 | 2.94 | 60412 |
| 1724881200 | 2.95 | -0.04 | -1.34 | 2.96 | 3.0299999 | 2.92 | 156134 |
| 1724794800 | 2.99 | -0.01 | -0.33 | 3 | 3.0099999 | 2.96 | 114332 |
| 1724708400 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 2.94 | 87496 |
| 1724449200 | 3 | 0 | 0.00 | 3 | 3.0299999 | 2.99 | 69009 |
| 1724362800 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 115606 |
| 1724276400 | 3.1 | 0.04 | 1.31 | 3.08 | 3.1 | 3 | 104818 |
| 1724190000 | 3.06 | -0.04 | -1.29 | 3.1 | 3.1 | 3.05 | 81665 |
| 1724103600 | 3.1 | 0 | 0.00 | 3.1 | 3.14 | 3.07 | 95102 |
| 1723844400 | 3.1 | 0.05 | 1.64 | 3.1 | 3.2 | 3.04 | 114747 |
| 1723758000 | 3.05 | 0.06 | 2.01 | 3.0099999 | 3.12 | 2.98 | 144042 |
| 1723671600 | 2.99 | 0.03 | 1.01 | 3 | 3 | 2.92 | 34492 |
| 1723585200 | 2.96 | -0.04 | -1.33 | 3.04 | 3.04 | 2.96 | 37701 |
| 1723498800 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.92 | 93766 |
| 1723239600 | 2.96 | -0.03 | -1.00 | 3.0099999 | 3.0099999 | 2.92 | 98621 |
| 1723153200 | 2.99 | -0.06 | -1.97 | 3 | 3.06 | 2.93 | 109094 |
| 1723066800 | 3.05 | -0.15 | -4.69 | 3.2599999 | 3.2599999 | 3.04 | 110319 |
| 1722980400 | 3.2 | -0.08 | -2.44 | 3.17 | 3.2599999 | 3.09 | 273469 |
| 1722634800 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.3 | 3.11 | 128313 |
| 1722548400 | 3.31 | -0.02 | -0.60 | 3.4 | 3.4 | 3.2 | 168264 |
| 1722462000 | 3.33 | 0.13 | 4.06 | 3.25 | 3.47 | 3.21 | 487174 |
| 1722375600 | 3.2 | 0.15 | 4.92 | 3.1 | 3.2 | 3.07 | 288851 |
| 1722289200 | 3.05 | 0.05 | 1.67 | 3.14 | 3.17 | 3.04 | 315824 |
| 1722030000 | 3 | 0.1 | 3.45 | 2.93 | 3 | 2.91 | 169724 |
| 1721943600 | 2.9 | 0.1 | 3.57 | 2.82 | 2.99 | 2.8 | 187296 |
| 1721857200 | 2.8 | -0.06 | -2.10 | 2.88 | 2.88 | 2.77 | 161438 |
| 1721770800 | 2.86 | -0.07 | -2.39 | 3 | 3.06 | 2.85 | 467334 |
| 1721684400 | 2.93 | 0.14 | 5.02 | 2.81 | 2.94 | 2.81 | 305418 |
| 1721425200 | 2.79 | 0.03 | 1.09 | 2.77 | 2.81 | 2.7599999 | 127984 |
| 1721338800 | 2.7599999 | 0 | 0.00 | 2.79 | 2.82 | 2.74 | 141062 |
| 1721252400 | 2.7599999 | 0.07 | 2.60 | 2.8 | 2.84 | 2.74 | 226800 |
| 1721166000 | 2.69 | 0.09 | 3.46 | 2.7 | 2.8 | 2.67 | 277074 |
| 1721079600 | 2.6 | 0 | 0.00 | 2.66 | 2.67 | 2.59 | 39867 |
| 1720820400 | 2.6 | -0.03 | -1.14 | 2.65 | 2.66 | 2.6 | 67530 |
| 1720734000 | 2.63 | -0.03 | -1.13 | 2.62 | 2.65 | 2.59 | 65700 |
| 1720647600 | 2.66 | -0.08 | -2.92 | 2.7599999 | 2.7599999 | 2.62 | 82423 |
| 1720561200 | 2.74 | 0.04 | 1.48 | 2.73 | 2.77 | 2.72 | 77187 |
| 1720474800 | 2.7 | 0.02 | 0.75 | 2.74 | 2.83 | 2.69 | 162083 |
| 1720215600 | 2.68 | 0.21 | 8.50 | 2.55 | 2.7 | 2.55 | 231293 |
| 1720129200 | 2.47 | 0.01 | 0.41 | 2.5 | 2.5 | 2.46 | 31948 |
| 1720042800 | 2.46 | -0.02 | -0.81 | 2.5 | 2.5 | 2.45 | 18040 |
| 1719956400 | 2.48 | 0.04 | 1.64 | 2.5299999 | 2.7 | 2.46 | 158205 |
| 1719610800 | 2.44 | -0.04 | -1.61 | 2.47 | 2.49 | 2.4 | 19038 |
| 1719524400 | 2.48 | 0.07 | 2.90 | 2.43 | 2.55 | 2.4 | 125403 |
| 1719438000 | 2.41 | -0.09 | -3.60 | 2.48 | 2.5 | 2.4 | 47321 |
| 1719351600 | 2.5 | 0.2 | 8.70 | 2.34 | 2.5 | 2.34 | 51720 |
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
