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 | -0.0611 | -8.59232175503 | 0.7111 | 0.749799 | 0.6 | 131031 | 0.65366931 | CS |
| 4 | 0.091 | 16.2790697674 | 0.559 | 0.9 | 0.5206 | 297108 | 0.68467827 | CS |
| 12 | -0.2358 | -26.6200045157 | 0.8858 | 1.6051 | 0.5206 | 203580 | 0.86306421 | CS |
| 26 | -0.72 | -52.5547445255 | 1.37 | 3.74 | 0.5206 | 944501 | 2.26185822 | CS |
| 52 | -5.46 | -89.3617021277 | 6.11 | 17.17 | 0.5206 | 512342 | 2.52248141 | CS |
| 156 | -9.49 | -93.5897435897 | 10.14 | 17.17 | 0.5206 | 382995 | 2.72744055 | CS |
| 260 | -9.49 | -93.5897435897 | 10.14 | 17.17 | 0.5206 | 382995 | 2.72744055 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 0.6495 | -0.0155 | -2.33 | 0.66 | 0.66225 | 0.6 | 203343 |
| 1734564600 | 0.665 | 0.0363 | 5.77 | 0.65 | 0.6821 | 0.6264999 | 140729 |
| 1734478200 | 0.6287 | -0.0213 | -3.28 | 0.645 | 0.665 | 0.61 | 82572 |
| 1734391800 | 0.65 | -0.024 | -3.56 | 0.6949999 | 0.6949999 | 0.610903 | 138784 |
| 1734132600 | 0.674 | -0.036 | -5.07 | 0.7111 | 0.749799 | 0.6511 | 89729 |
| 1734046200 | 0.71 | -0.19 | -21.11 | 0.89 | 0.8999 | 0.7077 | 373335 |
| 1733959800 | 0.9 | 0.284 | 46.10 | 0.623 | 0.9 | 0.6201 | 1005148 |
| 1733873400 | 0.616 | -0.0467 | -7.05 | 0.641 | 0.6499 | 0.6 | 131018 |
| 1733787000 | 0.6627 | 0.0164 | 2.54 | 0.675 | 0.6776 | 0.6091 | 100264 |
| 1733527800 | 0.6463 | 0.0041 | 0.64 | 0.6229 | 0.68 | 0.6201 | 124980 |
| 1733441400 | 0.6422 | -0.0278 | -4.15 | 0.6695 | 0.709882 | 0.6 | 343656 |
| 1733355000 | 0.67 | 0.0869001 | 14.90 | 0.5683 | 0.8478 | 0.5683 | 1570594 |
| 1733268600 | 0.5830999 | -0.0216 | -3.57 | 0.6223 | 0.71 | 0.5536 | 491459 |
| 1733182200 | 0.6047 | 0.0608 | 11.18 | 0.5627 | 0.6373 | 0.55 | 308817 |
| 1732917840 | 0.5439 | 0.0086 | 1.61 | 0.5623 | 0.5623 | 0.5401 | 109897 |
| 1732750200 | 0.5353 | -0.014 | -2.55 | 0.5594 | 0.5685 | 0.5353 | 104944 |
| 1732663800 | 0.5493 | -0.0049 | -0.88 | 0.5553 | 0.5553 | 0.531122 | 61986 |
| 1732577400 | 0.5542 | 0.0241 | 4.55 | 0.53 | 0.577 | 0.5256 | 125190 |
| 1732318200 | 0.5301 | -0.0289 | -5.17 | 0.559 | 0.5794 | 0.5205999 | 138599 |
| 1732231800 | 0.559 | -0.0046 | -0.82 | 0.5568999 | 0.589399 | 0.55 | 111824 |
| 1732145400 | 0.5636 | -0.0164 | -2.83 | 0.599 | 0.599 | 0.55 | 100102 |
| 1732059000 | 0.58 | -0.017 | -2.85 | 0.5884 | 0.599 | 0.5699999 | 143801 |
| 1731972600 | 0.597 | -0.0201 | -3.26 | 0.608 | 0.644 | 0.58 | 149142 |
| 1731713400 | 0.6171 | 0.0053 | 0.87 | 0.6111 | 0.658 | 0.6009 | 129591 |
| 1731627000 | 0.6118 | -0.0783 | -11.35 | 0.7 | 0.708 | 0.604 | 224224 |
| 1731540600 | 0.6901 | -0.0609 | -8.11 | 0.751 | 0.76 | 0.6899999 | 204459 |
| 1731454200 | 0.751 | -0.069 | -8.41 | 0.8209999 | 0.88 | 0.7307 | 164381 |
| 1731367800 | 0.8199999 | 0.0699999 | 9.33 | 0.75 | 0.821919 | 0.7281 | 192676 |
| 1731108600 | 0.75 | -0.0549 | -6.82 | 0.81 | 0.8149999 | 0.6516 | 244824 |
| 1731022200 | 0.8048999 | -0.0451 | -5.31 | 0.8245 | 0.8715 | 0.8048999 | 108824 |
| 1730935800 | 0.85 | -0.0268 | -3.06 | 0.876 | 0.876 | 0.83 | 58056 |
| 1730849400 | 0.8768 | -0.0022 | -0.25 | 0.88 | 0.9195 | 0.87 | 53866 |
| 1730763000 | 0.879 | -0.0009 | -0.10 | 0.8796 | 0.9067 | 0.87 | 16595 |
| 1730500200 | 0.8799 | -0.0381 | -4.15 | 0.918 | 0.9199 | 0.8722 | 30341 |
| 1730413800 | 0.918 | -0.0037 | -0.40 | 0.9246 | 0.9269 | 0.89 | 44603 |
| 1730327400 | 0.9217 | -0.0583 | -5.95 | 0.9686 | 0.98 | 0.9217 | 60842 |
| 1730241000 | 0.98 | -0.02 | -2.00 | 1 | 1.02 | 0.9637 | 109522 |
| 1730154600 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 36029 |
| 1729895400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 45682 |
| 1729809000 | 1.02 | 0.02 | 2.00 | 0.98 | 1.025 | 0.98 | 163333 |
| 1729722600 | 1 | 0.0198 | 2.02 | 1 | 1.02 | 0.9803 | 84852 |
| 1729636200 | 0.9802 | -0.0298 | -2.95 | 1.03 | 1.05 | 0.9594 | 77451 |
| 1729549800 | 1.01 | -0.05 | -4.72 | 1.06 | 1.11 | 1.01 | 43717 |
| 1729290600 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 47619 |
| 1729204200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.16 | 1.06 | 84227 |
| 1729117800 | 1.1 | 0.08 | 7.84 | 1.01 | 1.12 | 1.01 | 142664 |
| 1729031400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.9901 | 62392 |
| 1728945000 | 1.04 | 0.04 | 4.42 | 1.04 | 1.04 | 0.9881 | 74018 |
| 1728685800 | 0.996 | -0.104 | -9.45 | 1.12 | 1.1296 | 0.98 | 162762 |
| 1728599400 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.2483 | 1.1 | 183587 |
| 1728513000 | 1.1299999 | -0.31 | -21.53 | 1.34 | 1.365 | 1.11 | 469002 |
| 1728426600 | 1.44 | -0.06 | -4.00 | 1.56 | 1.6051 | 1.35 | 422938 |
| 1728340200 | 1.5 | 0.29 | 23.97 | 1.31 | 1.57 | 1.24 | 706178 |
| 1728081000 | 1.21 | 0.1 | 9.01 | 1.12 | 1.36 | 1.12 | 258037 |
| 1727994600 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.09 | 98186 |
| 1727908200 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.15 | 1 | 262550 |
| 1727821800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1 | 112552 |
| 1727735400 | 1.05 | 0.12 | 13.18 | 1.1 | 1.1 | 0.93 | 308348 |
| 1727476200 | 0.9277 | 0.0694 | 8.09 | 0.8858 | 1.0948 | 0.8606 | 372395 |
| 1727389800 | 0.8583 | 0.059 | 7.38 | 0.83 | 0.8701 | 0.7993 | 36595 |
| 1727303400 | 0.7993 | 0.0684 | 9.36 | 0.7344 | 0.8126 | 0.7344 | 46313 |
| 1727217000 | 0.7309 | 0.029 | 4.13 | 0.729 | 0.776 | 0.705 | 97340 |
| 1727130600 | 0.7019 | 0.0128 | 1.86 | 0.7299 | 0.7299 | 0.6994 | 102754 |
| 1726871400 | 0.6891 | 0.0201 | 3.00 | 0.6899999 | 0.7689899 | 0.636 | 249563 |
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
