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 | 0.0276 | 7.60330578512 | 0.363 | 0.3996 | 0.362 | 117078 | 0.38827484 | CS |
| 4 | -0.0171 | -4.19426048565 | 0.4077 | 0.413 | 0.35 | 139277 | 0.38309868 | CS |
| 12 | 0.0051 | 1.32295719844 | 0.3855 | 0.42 | 0.35 | 147941 | 0.38469263 | CS |
| 26 | -0.0089 | -2.22778473091 | 0.3995 | 0.5239 | 0.35 | 140523 | 0.41530815 | CS |
| 52 | -0.0421 | -9.72960480703 | 0.4327 | 0.59 | 0.35 | 148247 | 0.43096466 | CS |
| 156 | -0.3494 | -47.2162162162 | 0.74 | 0.7878 | 0.31 | 132269 | 0.47130092 | CS |
| 260 | -1.8294 | -82.4054054054 | 2.22 | 2.6 | 0.31 | 193868 | 0.85032487 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 0.3906 | 0.0036 | 0.93 | 0.384 | 0.3953999 | 0.384 | 89028 |
| 1741645800 | 0.387 | -0.008 | -2.03 | 0.395 | 0.3956 | 0.365 | 155345 |
| 1741390200 | 0.395 | -0.002 | -0.50 | 0.397 | 0.397 | 0.379 | 91988 |
| 1741303800 | 0.397 | 0.0136 | 3.55 | 0.3834 | 0.3996 | 0.38 | 43116 |
| 1741217400 | 0.3834 | 0.0129 | 3.48 | 0.363 | 0.387 | 0.362 | 205913 |
| 1741131000 | 0.3705 | 0.0033 | 0.90 | 0.3725 | 0.3725 | 0.362 | 31170 |
| 1741044600 | 0.3672 | 0.0047 | 1.30 | 0.3609 | 0.3778 | 0.3609 | 111665 |
| 1740785400 | 0.3625 | -0.0103 | -2.76 | 0.37 | 0.3783 | 0.360721 | 140093 |
| 1740699000 | 0.3728 | -0.001 | -0.27 | 0.38 | 0.38 | 0.3582 | 73919 |
| 1740612600 | 0.3738 | 0.0108 | 2.98 | 0.3783 | 0.379 | 0.365 | 121782 |
| 1740526200 | 0.363 | -0.021301 | -5.54 | 0.377 | 0.384 | 0.35 | 398115 |
| 1740439800 | 0.384301 | -0.006199 | -1.59 | 0.39 | 0.398 | 0.3738 | 213584 |
| 1740180600 | 0.3905 | -0.004 | -1.01 | 0.39 | 0.4003 | 0.386 | 148776 |
| 1740094200 | 0.3945 | -0.000499 | -0.13 | 0.4021 | 0.4021 | 0.3903 | 66018 |
| 1740007800 | 0.394999 | 0.009399 | 2.44 | 0.4 | 0.4014 | 0.382 | 183894 |
| 1739921400 | 0.3856 | -0.0139 | -3.48 | 0.399 | 0.4051 | 0.3856 | 148722 |
| 1739575800 | 0.3995 | 0.0004 | 0.10 | 0.405 | 0.4099999 | 0.3973999 | 143183 |
| 1739489400 | 0.3991 | -0.0049 | -1.21 | 0.3924 | 0.4109999 | 0.3924 | 194245 |
| 1739403000 | 0.404 | -0.006 | -1.46 | 0.4077 | 0.413 | 0.4008 | 85706 |
| 1739316600 | 0.4099999 | 0.0066999 | 1.66 | 0.4069999 | 0.4189 | 0.39 | 123529 |
| 1739230200 | 0.4033 | 0.003 | 0.75 | 0.404 | 0.42 | 0.4001 | 113379 |
| 1738971000 | 0.4003 | -0.0034 | -0.84 | 0.3892 | 0.4194 | 0.3892 | 112463 |
| 1738884600 | 0.4037 | -0.0101 | -2.44 | 0.4014 | 0.4183 | 0.4001 | 85275 |
| 1738798200 | 0.4138 | 0.0168 | 4.23 | 0.3982 | 0.42 | 0.375 | 550843 |
| 1738711800 | 0.397 | 0.0224 | 5.98 | 0.386 | 0.4155 | 0.38 | 165699 |
| 1738625400 | 0.3746 | -0.0085 | -2.22 | 0.3816 | 0.4 | 0.374 | 248909 |
| 1738366200 | 0.3831 | -0.0268 | -6.54 | 0.401 | 0.4098 | 0.3701 | 131868 |
| 1738279800 | 0.4099 | 0.0120001 | 3.02 | 0.4099999 | 0.4179 | 0.39 | 357673 |
| 1738193400 | 0.3978999 | 0.0347999 | 9.58 | 0.37 | 0.405 | 0.36 | 550432 |
| 1738107000 | 0.3631 | -0.0043 | -1.17 | 0.376 | 0.3797 | 0.36 | 137406 |
| 1738020600 | 0.3674 | -0.0176 | -4.57 | 0.375 | 0.3847999 | 0.365 | 94126 |
| 1737761400 | 0.385 | 0.01 | 2.67 | 0.371 | 0.386 | 0.3666 | 107307 |
| 1737675000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1737588600 | 0.375 | 0.0069 | 1.87 | 0.376 | 0.3768 | 0.3621 | 66525 |
| 1737502200 | 0.3681 | -0.0019 | -0.51 | 0.375 | 0.375 | 0.365 | 68784 |
| 1737156600 | 0.37 | -0.0077 | -2.04 | 0.361 | 0.3791 | 0.3602 | 65119 |
| 1737070200 | 0.3777 | 0.0041 | 1.10 | 0.366 | 0.3792 | 0.366 | 37473 |
| 1736983800 | 0.3736 | 0.0045 | 1.22 | 0.36 | 0.3736999 | 0.36 | 60482 |
| 1736897400 | 0.3691 | 0.0019 | 0.52 | 0.3676 | 0.38 | 0.362 | 312728 |
| 1736811000 | 0.3672 | -0.0088 | -2.34 | 0.385 | 0.385 | 0.361 | 100372 |
| 1736551800 | 0.376 | -0.001 | -0.27 | 0.3753 | 0.393 | 0.375 | 80296 |
| 1736379000 | 0.377 | -0.0073 | -1.90 | 0.3922 | 0.3948999 | 0.377 | 32321 |
| 1736292600 | 0.3842999 | 0.0031999 | 0.84 | 0.377 | 0.394 | 0.3767 | 89531 |
| 1736206200 | 0.3811 | -0.0169 | -4.25 | 0.397 | 0.4116 | 0.381 | 49784 |
| 1735947000 | 0.398 | 0.0075 | 1.92 | 0.3943999 | 0.4 | 0.3861 | 92468 |
| 1735860600 | 0.3905 | 0.0204 | 5.51 | 0.379 | 0.4 | 0.3713 | 155989 |
| 1735687800 | 0.3701 | 0.0098 | 2.72 | 0.3618 | 0.382049 | 0.3618 | 155149 |
| 1735601400 | 0.3603 | -0.0122 | -3.28 | 0.372 | 0.3789 | 0.355 | 332481 |
| 1735342200 | 0.3725 | 0.0055 | 1.50 | 0.37 | 0.3789 | 0.37 | 138957 |
| 1735255800 | 0.367 | -0.003685 | -0.99 | 0.375 | 0.38 | 0.367 | 49464 |
| 1735077840 | 0.370685 | -0.001415 | -0.38 | 0.38 | 0.38 | 0.3676 | 30817 |
| 1734996600 | 0.3721 | -0.0078 | -2.05 | 0.38 | 0.38 | 0.3677 | 131266 |
| 1734737400 | 0.3799 | 0.0259 | 7.32 | 0.354 | 0.38 | 0.351 | 243060 |
| 1734651000 | 0.354 | -0.0161 | -4.35 | 0.3678 | 0.3854 | 0.354 | 123938 |
| 1734564600 | 0.3701 | -0.0199 | -5.10 | 0.3855 | 0.387749 | 0.3678 | 146628 |
| 1734478200 | 0.39 | -0.008 | -2.01 | 0.4 | 0.4 | 0.3871 | 86168 |
| 1734391800 | 0.398 | 0.008 | 2.05 | 0.392 | 0.4099999 | 0.3915 | 88187 |
| 1734132600 | 0.39 | -0.0153 | -3.77 | 0.4099999 | 0.4178 | 0.39 | 309187 |
| 1734046200 | 0.4053 | -0.0147 | -3.50 | 0.4109999 | 0.42 | 0.405 | 98884 |
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
