Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 9.47368421053 | 1.9 | 2.39 | 1.87 | 26220 | 2.17988726 | CS |
| 4 | 0.39 | 23.0769230769 | 1.69 | 2.39 | 1.45 | 25256 | 1.89694791 | CS |
| 12 | -0.37 | -15.1020408163 | 2.45 | 2.95 | 1.16 | 28188 | 1.91144303 | CS |
| 26 | -0.92 | -30.6666666667 | 3 | 3.25 | 1.16 | 62123 | 2.20139729 | CS |
| 52 | -0.92 | -30.6666666667 | 3 | 3.25 | 1.16 | 62123 | 2.20139729 | CS |
| 156 | -0.92 | -30.6666666667 | 3 | 3.25 | 1.16 | 62123 | 2.20139729 | CS |
| 260 | -0.92 | -30.6666666667 | 3 | 3.25 | 1.16 | 62123 | 2.20139729 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 2.08 | -0.07 | -3.26 | 2.15 | 2.15 | 2.05 | 8620 |
| 1739489400 | 2.15 | -0.09 | -4.02 | 2.11 | 2.19 | 1.975 | 26502 |
| 1739403000 | 2.24 | 0.34 | 17.89 | 2.15 | 2.29 | 1.89 | 33448 |
| 1739316600 | 1.9 | -0.28 | -12.84 | 2.2 | 2.2 | 1.87 | 15530 |
| 1739230200 | 2.18 | -0.1 | -4.39 | 2.39 | 2.39 | 2.04 | 24400 |
| 1738971000 | 2.2799999 | 0.39 | 20.63 | 1.9 | 2.2799999 | 1.9 | 31218 |
| 1738884600 | 1.89 | -0.04 | -1.82 | 2 | 2.1 | 1.84 | 34620 |
| 1738798200 | 1.925 | -0.04 | -2.04 | 2 | 2.12 | 1.77 | 46501 |
| 1738711800 | 1.965 | 0.44 | 28.43 | 1.7 | 1.98 | 1.69 | 25957 |
| 1738625400 | 1.53 | -0.22 | -12.57 | 2.12 | 2.12 | 1.4991 | 34814 |
| 1738366200 | 1.7499 | -0.1 | -5.62 | 1.85 | 2.15 | 1.67 | 19987 |
| 1738279800 | 1.8541 | -0.13 | -6.36 | 2.11 | 2.11 | 1.7801 | 9971 |
| 1738193400 | 1.98 | 0.28 | 16.47 | 1.83 | 2 | 1.71 | 42739 |
| 1738107000 | 1.7 | -0.09 | -5.03 | 1.71 | 1.77 | 1.67 | 10041 |
| 1738020600 | 1.79 | 0.02 | 1.19 | 2.18 | 2.18 | 1.5901 | 24053 |
| 1737761400 | 1.769 | 0.21 | 13.40 | 1.58 | 1.7846 | 1.5014 | 16995 |
| 1737675000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588600 | 1.56 | 0.08 | 5.41 | 1.49 | 1.6509 | 1.49 | 8951 |
| 1737502200 | 1.48 | -0.08 | -5.12 | 1.57 | 1.71 | 1.45 | 13952 |
| 1737156600 | 1.5599 | -0.05 | -3.11 | 1.69 | 1.8795 | 1.49 | 34932 |
| 1737070200 | 1.61 | -0.02 | -1.23 | 1.7 | 1.8488 | 1.61 | 5560 |
| 1736983800 | 1.6299999 | -0.03 | -1.62 | 1.6 | 1.67 | 1.5001 | 13487 |
| 1736897400 | 1.6568 | -0.12 | -6.92 | 1.81 | 1.81 | 1.536 | 8185 |
| 1736811000 | 1.78 | 0.18 | 11.25 | 1.61 | 1.85 | 1.57 | 11427 |
| 1736551800 | 1.6 | -0.2 | -11.11 | 1.78 | 1.85 | 1.6 | 6747 |
| 1736379000 | 1.8 | -0.05 | -2.70 | 2.02 | 2.1157 | 1.8 | 10389 |
| 1736292600 | 1.85 | -0.08 | -4.15 | 1.96 | 2.15 | 1.801 | 32913 |
| 1736206200 | 1.93 | 0.2 | 11.56 | 2.1 | 2.16 | 1.83 | 49344 |
| 1735947000 | 1.73 | 0.19 | 12.34 | 1.56 | 1.9196 | 1.55 | 32832 |
| 1735860600 | 1.54 | 0.09 | 6.21 | 1.57 | 1.68 | 1.5 | 18435 |
| 1735687800 | 1.45 | -0.05 | -3.33 | 1.48 | 1.6769 | 1.37 | 14025 |
| 1735601400 | 1.5 | 0.06 | 4.21 | 1.66 | 1.66 | 1.36 | 18068 |
| 1735342200 | 1.4394 | -0.16 | -10.04 | 1.53 | 1.8264 | 1.43 | 39787 |
| 1735255800 | 1.6 | 0.17 | 11.89 | 1.41 | 1.6399999 | 1.2959 | 17390 |
| 1735077840 | 1.43 | -0.01 | -0.69 | 1.44 | 1.52 | 1.35 | 12152 |
| 1734996600 | 1.44 | 0.28 | 24.14 | 1.48 | 1.6404 | 1.3899999 | 73929 |
| 1734737400 | 1.16 | -0.51 | -30.54 | 1.62 | 1.67 | 1.16 | 66220 |
| 1734651000 | 1.67 | 0.2 | 13.61 | 1.47 | 1.7 | 1.47 | 50958 |
| 1734564600 | 1.47 | -0.79 | -34.96 | 2.19 | 2.4 | 1.41 | 117745 |
| 1734478200 | 2.2599999 | -0.06 | -2.59 | 2.24 | 2.39 | 1.895 | 31824 |
| 1734391800 | 2.32 | 0.43 | 22.75 | 2.2799999 | 2.44 | 1.77 | 35492 |
| 1734132600 | 1.89 | -0.26 | -12.09 | 2.2599999 | 2.4 | 1.89 | 16911 |
| 1734046200 | 2.15 | 0.03 | 1.42 | 2.16 | 2.45 | 2.11 | 12511 |
| 1733959800 | 2.12 | -0.25 | -10.55 | 2.34 | 2.45 | 2.0801 | 17763 |
| 1733873400 | 2.37 | 0.19 | 8.72 | 2.19 | 2.44 | 1.89 | 26812 |
| 1733787000 | 2.18 | 0.04 | 1.87 | 2.08 | 2.18 | 1.58 | 34453 |
| 1733527800 | 2.14 | -0.14 | -6.14 | 2.27 | 2.38 | 2.08 | 23093 |
| 1733441400 | 2.2799999 | -0.11 | -4.60 | 2.35 | 2.3849999 | 2.15 | 13031 |
| 1733355000 | 2.39 | 0.09 | 3.91 | 2.16 | 2.69 | 2.16 | 22662 |
| 1733268600 | 2.3 | -0.23 | -9.09 | 2.45 | 2.6399 | 2.1 | 51536 |
| 1733182200 | 2.5299999 | -0.39 | -13.36 | 2.89 | 2.94 | 2.3 | 77774 |
| 1732917840 | 2.92 | 0.17 | 6.18 | 2.83 | 2.95 | 2.6619 | 12145 |
| 1732750200 | 2.75 | 0.02 | 0.73 | 2.75 | 2.75 | 2.6001 | 6195 |
| 1732663800 | 2.73 | 0.03 | 1.15 | 2.66 | 2.83 | 2.4961 | 26844 |
| 1732577400 | 2.6989 | 0.09 | 3.41 | 2.5299999 | 2.88 | 2.1 | 29147 |
| 1732318200 | 2.61 | -0.01 | -0.38 | 2.45 | 2.88 | 2.0099999 | 29736 |
| 1732231800 | 2.62 | -0.03 | -1.13 | 2.83 | 2.87 | 2.3929 | 28499 |
| 1732145400 | 2.65 | 0.14 | 5.58 | 2.52 | 2.86 | 2.4 | 53428 |
| 1732059000 | 2.5099999 | -0.53 | -17.44 | 2.64 | 3.06 | 2.2860999 | 99270 |
| 1731972600 | 3.0402999 | 0.05 | 1.69 | 3.15 | 3.25 | 2.91 | 214364 |
| 1731713400 | 2.9899 | 0.48 | 19.12 | 2.5099999 | 2.99 | 2.5 | 79055 |
| 1731627000 | 2.5099999 | -0.3 | -10.68 | 2.8 | 2.85 | 2.49 | 18274 |
| 1731540600 | 2.81 | -0.03 | -0.89 | 2.65 | 2.85 | 2.55 | 29134 |
| 1731454200 | 2.8351 | 0.21 | 7.80 | 2.55 | 3.09 | 2.5001 | 32986 |
| 1731367800 | 2.63 | -0.27 | -9.31 | 3.2 | 3.2 | 2.5 | 81574 |
| 1731108600 | 2.9 | 0.11 | 3.97 | 2.8 | 3.14 | 2.67 | 118889 |
| 1731022200 | 2.7892 | 0.19 | 7.32 | 2.54 | 2.8193 | 2.52 | 46341 |
| 1730935800 | 2.599 | -0.1 | -3.74 | 2.95 | 2.95 | 2.4 | 81352 |
| 1730849400 | 2.7 | -0.02 | -0.74 | 2.67 | 2.72 | 2.5099999 | 15146 |
| 1730763000 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.3999 | 57774 |
| 1730500200 | 2.68 | 0.43 | 19.11 | 2.25 | 2.8 | 2.11 | 84311 |
| 1730413800 | 2.25 | 0.04 | 1.81 | 2.33 | 2.33 | 2.0801 | 13456 |
| 1730327400 | 2.21 | 0.05 | 2.31 | 2.19 | 2.2547 | 2.0099999 | 59148 |
| 1730241000 | 2.16 | 0.16 | 8.00 | 2.08 | 2.3 | 2 | 38253 |
| 1730154600 | 2 | -0.09 | -4.31 | 2.0099999 | 2.3 | 2 | 82429 |
| 1729895400 | 2.09 | 0.34 | 19.43 | 1.89 | 2.4782 | 1.8 | 247871 |
| 1729809000 | 1.75 | 0.15 | 9.38 | 1.7 | 1.85 | 1.4901 | 81755 |
| 1729722600 | 1.6 | 0.15 | 10.34 | 1.56 | 1.7028 | 1.4556 | 48477 |
| 1729636200 | 1.45 | 0.17 | 13.28 | 1.25 | 1.5999 | 1.25 | 118944 |
| 1729549800 | 1.28 | -0.16 | -10.80 | 1.46 | 1.46 | 1.22 | 21230 |
| 1729290600 | 1.435 | 0.01 | 0.55 | 1.45 | 1.47 | 1.4 | 13278 |
| 1729204200 | 1.4272 | -0.03 | -2.25 | 1.3899999 | 1.473 | 1.31 | 15262 |
| 1729117800 | 1.46 | -0.03 | -2.01 | 1.45 | 1.52 | 1.41 | 21023 |
| 1729031400 | 1.49 | 0.24 | 19.20 | 1.28 | 1.4999 | 1.28 | 84854 |
| 1728945000 | 1.25 | -0.3 | -19.35 | 1.56 | 1.56 | 1.25 | 52561 |
| 1728685800 | 1.55 | -0.02 | -1.48 | 1.51 | 1.6367 | 1.45 | 42001 |
| 1728599400 | 1.5733 | 0.08 | 5.31 | 1.5 | 1.61 | 1.42 | 59244 |
| 1728513000 | 1.494 | -0.01 | -0.40 | 1.47 | 1.5624 | 1.4201 | 28068 |
| 1728426600 | 1.5 | 0.16 | 11.94 | 1.48 | 1.54 | 1.36 | 28175 |
| 1728340200 | 1.34 | 0.07 | 5.50 | 1.23 | 1.45 | 1.23 | 29692 |
| 1728081000 | 1.2701 | -0.38 | -23.02 | 1.6 | 1.6 | 1.26 | 132456 |
| 1727994600 | 1.65 | -0.21 | -11.29 | 1.81 | 1.85 | 1.65 | 48848 |
| 1727908200 | 1.86 | -0.03 | -1.59 | 1.88 | 1.99 | 1.82 | 45758 |
| 1727821800 | 1.89 | -0.11 | -5.50 | 2.02 | 2.05 | 1.8 | 51495 |
| 1727735400 | 2 | 0.03 | 1.78 | 1.94 | 2.1 | 1.908 | 120125 |
| 1727476200 | 1.965 | -0.43 | -17.78 | 2.36 | 2.41 | 1.57 | 212131 |
| 1727389800 | 2.39 | 0.08 | 3.46 | 2.45 | 2.75 | 2.3101 | 632826 |
| 1727303400 | 2.31 | -0.29 | -11.15 | 2.69 | 2.695 | 2.31 | 81654 |
| 1727217000 | 2.6 | 0.11 | 4.42 | 2.43 | 2.84 | 2.38 | 174555 |
| 1727130600 | 2.49 | 0.16 | 6.87 | 2.49 | 2.64 | 2.3 | 47448 |
| 1726871400 | 2.33 | -0.19 | -7.54 | 2.52 | 2.69 | 2.3 | 102703 |
| 1726785000 | 2.52 | 0.13 | 5.44 | 3 | 3 | 2.45 | 773620 |
| 1726698600 | 2.39 | 0.06 | 2.58 | 2.31 | 2.4199 | 2.2599999 | 42147 |
| 1726612200 | 2.33 | -0.35 | -13.06 | 2.6 | 2.6 | 2.3 | 82375 |
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
