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 | -0.005 | -0.230414746544 | 2.17 | 2.17 | 2.15 | 371880 | 2.15777583 | CS |
| 4 | 0.045 | 2.12264150943 | 2.12 | 2.17 | 2.11 | 374571 | 2.14329751 | CS |
| 12 | -0.035 | -1.59090909091 | 2.2 | 2.24 | 2.1 | 369017 | 2.15879671 | CS |
| 26 | 0.055 | 2.60663507109 | 2.11 | 2.27 | 2.1 | 420373 | 2.16968041 | CS |
| 52 | 0.215 | 11.0256410256 | 1.95 | 2.27 | 1.93 | 415017 | 2.10724372 | CS |
| 156 | 0.015 | 0.697674418605 | 2.15 | 2.32 | 1.65 | 434056 | 1.97856194 | CS |
| 260 | -0.335 | -13.4 | 2.5 | 2.57 | 1.28 | 888144 | 2.14431214 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 2.16 | 0 | 0.00 | 2.17 | 2.17 | 2.15 | 342380 |
| 1740094200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.16 | 2.15 | 217009 |
| 1740007800 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.15 | 330850 |
| 1739921400 | 2.16 | 0 | 0.00 | 2.17 | 2.17 | 2.15 | 597282 |
| 1739575800 | 2.16 | 0 | 0.00 | 2.16 | 2.17 | 2.16 | 319169 |
| 1739489400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.15 | 413243 |
| 1739403000 | 2.16 | 0.01 | 0.47 | 2.15 | 2.16 | 2.14 | 489145 |
| 1739316600 | 2.15 | 0.02 | 0.94 | 2.14 | 2.15 | 2.13 | 210591 |
| 1739230200 | 2.13 | 0.01 | 0.47 | 2.13 | 2.13 | 2.12 | 280398 |
| 1738971000 | 2.12 | -0.02 | -0.93 | 2.13 | 2.14 | 2.12 | 379997 |
| 1738884600 | 2.14 | 0.01 | 0.47 | 2.14 | 2.16 | 2.12 | 647598 |
| 1738798200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.16 | 2.13 | 379738 |
| 1738711800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.14 | 262512 |
| 1738625400 | 2.15 | 0.01 | 0.47 | 2.15 | 2.15 | 2.13 | 528503 |
| 1738366200 | 2.14 | 0.02 | 1.18 | 2.11 | 2.14 | 2.11 | 479075 |
| 1738279800 | 2.115 | 0.01 | 0.24 | 2.12 | 2.13 | 2.11 | 352043 |
| 1738193400 | 2.11 | -0.02 | -0.94 | 2.13 | 2.14 | 2.11 | 419688 |
| 1738107000 | 2.13 | -0.01 | -0.47 | 2.13 | 2.15 | 2.13 | 182818 |
| 1738020600 | 2.14 | 0.01 | 0.47 | 2.12 | 2.15 | 2.12 | 284814 |
| 1737761400 | 2.13 | -0.01 | -0.47 | 2.15 | 2.15 | 2.13 | 302609 |
| 1737675000 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588600 | 2.14 | 0.01 | 0.47 | 2.12 | 2.14 | 2.12 | 522969 |
| 1737502200 | 2.13 | 0 | 0.00 | 2.12 | 2.14 | 2.12 | 665689 |
| 1737156600 | 2.13 | 0.03 | 1.43 | 2.12 | 2.1349999 | 2.11 | 447301 |
| 1737070200 | 2.1 | -0.05 | -2.33 | 2.14 | 2.15 | 2.1 | 406736 |
| 1736983800 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 441242 |
| 1736897400 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.12 | 257084 |
| 1736811000 | 2.12 | -0.01 | -0.47 | 2.14 | 2.1499 | 2.12 | 353137 |
| 1736551800 | 2.13 | -0.02 | -0.70 | 2.14 | 2.15 | 2.13 | 424956 |
| 1736379000 | 2.145 | -0.02 | -0.92 | 2.15 | 2.16 | 2.14 | 241750 |
| 1736292600 | 2.165 | 0 | 0.23 | 2.17 | 2.17 | 2.15 | 413541 |
| 1736206200 | 2.16 | -0.02 | -0.92 | 2.17 | 2.1799 | 2.16 | 340019 |
| 1735947000 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.16 | 205678 |
| 1735860600 | 2.17 | 0.03 | 1.40 | 2.17 | 2.175 | 2.15 | 237149 |
| 1735687800 | 2.14 | -0.02 | -0.93 | 2.16 | 2.17 | 2.12 | 948945 |
| 1735601400 | 2.16 | -0.01 | -0.46 | 2.18 | 2.18 | 2.16 | 362714 |
| 1735342200 | 2.17 | -0.01 | -0.46 | 2.18 | 2.19 | 2.16 | 347831 |
| 1735255800 | 2.18 | 0.01 | 0.46 | 2.18 | 2.18 | 2.1601 | 237752 |
| 1735077840 | 2.17 | 0.01 | 0.46 | 2.16 | 2.18 | 2.16 | 244363 |
| 1734996600 | 2.16 | 0.01 | 0.47 | 2.15 | 2.17 | 2.15 | 240040 |
| 1734737400 | 2.15 | 0.01 | 0.47 | 2.15 | 2.16 | 2.14 | 251356 |
| 1734651000 | 2.14 | -0.03 | -1.38 | 2.17 | 2.19 | 2.14 | 469224 |
| 1734564600 | 2.17 | -0.04 | -1.81 | 2.22 | 2.22 | 2.14 | 587674 |
| 1734478200 | 2.21 | -0.02 | -0.90 | 2.23 | 2.23 | 2.2 | 355137 |
| 1734391800 | 2.23 | 0.01 | 0.45 | 2.24 | 2.24 | 2.22 | 303851 |
| 1734132600 | 2.22 | -0.01 | -0.45 | 2.23 | 2.24 | 2.22 | 331371 |
| 1734046200 | 2.23 | 0.02 | 1.13 | 2.22 | 2.23 | 2.21 | 289424 |
| 1733959800 | 2.205 | -0.01 | -0.23 | 2.23 | 2.23 | 2.2 | 415479 |
| 1733873400 | 2.21 | -0.01 | -0.45 | 2.23 | 2.23 | 2.21 | 234278 |
| 1733787000 | 2.22 | -0.01 | -0.45 | 2.23 | 2.23 | 2.21 | 174003 |
| 1733527800 | 2.23 | 0.03 | 1.36 | 2.22 | 2.23 | 2.2 | 405600 |
| 1733441400 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.2 | 264983 |
| 1733355000 | 2.23 | 0.02 | 0.68 | 2.21 | 2.23 | 2.2 | 375434 |
| 1733268600 | 2.215 | 0.01 | 0.68 | 2.2 | 2.22 | 2.2 | 288533 |
| 1733182200 | 2.2 | 0 | 0.00 | 2.2 | 2.21 | 2.19 | 422194 |
| 1732917840 | 2.2 | 0.01 | 0.46 | 2.18 | 2.2 | 2.18 | 201092 |
| 1732750200 | 2.19 | 0.01 | 0.46 | 2.2 | 2.21 | 2.171 | 613827 |
| 1732663800 | 2.18 | -0.04 | -1.80 | 2.23 | 2.23 | 2.174 | 1048531 |
| 1732577400 | 2.22 | -0.01 | -0.45 | 2.23 | 2.23 | 2.22 | 264481 |
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
