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 | 0.078 | 14.0035906643 | 0.557 | 0.6399 | 0.551 | 125359 | 0.59533714 | CS |
| 4 | 0.065 | 11.4035087719 | 0.57 | 0.6399 | 0.49 | 182823 | 0.55712534 | CS |
| 12 | 0.0023 | 0.363521416153 | 0.6327 | 0.82 | 0.49 | 486440 | 0.64909793 | CS |
| 26 | -1.565 | -71.1363636364 | 2.2 | 2.4521 | 0.3611 | 1554365 | 0.72707501 | CS |
| 52 | -6.05 | -90.5011219147 | 6.685 | 9.079 | 0.3611 | 3808094 | 4.10220506 | CS |
| 156 | -452.615 | -99.859900717 | 453.25 | 523.9325 | 0.3611 | 1689174 | 40.16485739 | CS |
| 260 | -760.2125 | -99.9165404368 | 760.8475 | 2670.5 | 0.3611 | 2108424 | 664.5040559 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 0.625 | 0.024 | 3.99 | 0.5921 | 0.6399 | 0.5921 | 119212 |
| 1735687800 | 0.601 | 0.014 | 2.39 | 0.58 | 0.6106 | 0.5705 | 112303 |
| 1735601400 | 0.587 | 0.0104 | 1.80 | 0.56 | 0.593 | 0.551 | 89847 |
| 1735342200 | 0.5766 | 0.0098 | 1.73 | 0.557 | 0.6 | 0.557 | 182940 |
| 1735255800 | 0.5668 | 0.0269 | 4.98 | 0.555 | 0.5668 | 0.515 | 1183698 |
| 1735077840 | 0.5399 | 0.0232 | 4.49 | 0.5074999 | 0.5399 | 0.5074999 | 22888 |
| 1734996600 | 0.5167 | -0.0132 | -2.49 | 0.5304 | 0.53525 | 0.49 | 100987 |
| 1734737400 | 0.5299 | 0.0258 | 5.12 | 0.5165999 | 0.5299 | 0.5046 | 588074 |
| 1734651000 | 0.5041 | 0.0141 | 2.88 | 0.495 | 0.5133 | 0.495 | 63253 |
| 1734564600 | 0.49 | -0.0499 | -9.24 | 0.5366 | 0.5371 | 0.49 | 93216 |
| 1734478200 | 0.5399 | -0.0276 | -4.86 | 0.5659999 | 0.5675 | 0.52 | 152502 |
| 1734391800 | 0.5675 | -0.0074 | -1.29 | 0.5601 | 0.5749 | 0.5601 | 64666 |
| 1734132600 | 0.5749 | 0.0173 | 3.10 | 0.5582 | 0.5799 | 0.55 | 62815 |
| 1734046200 | 0.5576 | 0.0227 | 4.24 | 0.5306999 | 0.569899 | 0.5306999 | 134862 |
| 1733959800 | 0.5349 | -0.0537 | -9.12 | 0.58 | 0.58 | 0.5239 | 186382 |
| 1733873400 | 0.5886 | -0.0036 | -0.61 | 0.5699999 | 0.5997 | 0.5699999 | 34060 |
| 1733787000 | 0.5921999 | 0.0091999 | 1.58 | 0.5999 | 0.6 | 0.5838 | 56678 |
| 1733527800 | 0.583 | 0.0072 | 1.25 | 0.5699999 | 0.599 | 0.5699999 | 54375 |
| 1733441400 | 0.5758 | 0.0059 | 1.04 | 0.58 | 0.6 | 0.5654 | 40255 |
| 1733355000 | 0.5699 | -0.0021 | -0.37 | 0.5799 | 0.59 | 0.5518 | 66096 |
| 1733268600 | 0.5719999 | -0.0291 | -4.84 | 0.6015 | 0.6015 | 0.55 | 86411 |
| 1733182200 | 0.6011 | -0.0019 | -0.32 | 0.6029 | 0.61 | 0.584 | 48778 |
| 1732917840 | 0.603 | 0.0084 | 1.41 | 0.614 | 0.614 | 0.59 | 21161 |
| 1732750200 | 0.5946 | -0.0134 | -2.20 | 0.591 | 0.6192 | 0.5618 | 88511 |
| 1732663800 | 0.608 | -0.014 | -2.25 | 0.62 | 0.6447 | 0.6 | 111513 |
| 1732577400 | 0.622 | -0.059 | -8.66 | 0.6713 | 0.6833 | 0.6 | 192532 |
| 1732318200 | 0.681 | -0.0388 | -5.39 | 0.715 | 0.715 | 0.6806 | 31791 |
| 1732231800 | 0.7198 | 0.0108 | 1.52 | 0.7097 | 0.728 | 0.68 | 40587 |
| 1732145400 | 0.709 | 0.0095 | 1.36 | 0.676 | 0.7271 | 0.676 | 33236 |
| 1732059000 | 0.6995 | -0.0003 | -0.04 | 0.7032 | 0.715576 | 0.6947 | 31722 |
| 1731972600 | 0.6998 | -0.013 | -1.82 | 0.7129 | 0.723279 | 0.6907 | 60859 |
| 1731713400 | 0.7128 | -0.0142 | -1.95 | 0.74 | 0.74 | 0.6899999 | 93562 |
| 1731627000 | 0.727 | 0.0145 | 2.04 | 0.7276 | 0.7452 | 0.7 | 76163 |
| 1731540600 | 0.7125 | -0.0676 | -8.67 | 0.7801 | 0.8136 | 0.71 | 271398 |
| 1731454200 | 0.7801 | 0.0750001 | 10.64 | 0.7249 | 0.8199999 | 0.6949999 | 270651 |
| 1731367800 | 0.7050999 | 0.0108999 | 1.57 | 0.7099 | 0.7445 | 0.6602 | 104073 |
| 1731108600 | 0.6942 | -0.0048 | -0.69 | 0.72 | 0.72 | 0.64 | 209878 |
| 1731022200 | 0.699 | -0.016 | -2.24 | 0.7288 | 0.7387 | 0.672 | 321247 |
| 1730935800 | 0.715 | -0.04 | -5.30 | 0.7378 | 0.7596 | 0.7025 | 1064100 |
| 1730849400 | 0.755 | -0.001 | -0.13 | 0.7625 | 0.774 | 0.7373 | 151143 |
| 1730763000 | 0.756 | 0.006 | 0.80 | 0.7272 | 0.785 | 0.7 | 313305 |
| 1730500200 | 0.75 | 0.034 | 4.75 | 0.749 | 0.75 | 0.6834 | 104187 |
| 1730413800 | 0.716 | -0.0364 | -4.84 | 0.76 | 0.76 | 0.6949999 | 311350 |
| 1730327400 | 0.7524 | 0.1016 | 15.61 | 0.6425 | 0.7548 | 0.606 | 1180529 |
| 1730241000 | 0.6508 | 0.1004 | 18.24 | 0.63 | 0.719 | 0.5701 | 17854131 |
| 1730154600 | 0.5504 | -0.0006 | -0.11 | 0.546 | 0.56 | 0.546 | 88801 |
| 1729895400 | 0.551 | -0.0149 | -2.63 | 0.56 | 0.595145 | 0.54 | 56177 |
| 1729809000 | 0.5659 | -0.0284 | -4.78 | 0.5943 | 0.5979 | 0.55 | 107100 |
| 1729722600 | 0.5943 | 0.0033 | 0.56 | 0.58 | 0.6209 | 0.58 | 98093 |
| 1729636200 | 0.591 | -0.0301 | -4.85 | 0.6 | 0.6211 | 0.54 | 141220 |
| 1729549800 | 0.6211 | -0.0087 | -1.38 | 0.6298 | 0.6669 | 0.61 | 223598 |
| 1729290600 | 0.6298 | 0.0398 | 6.75 | 0.5723 | 0.6298 | 0.5723 | 87443 |
| 1729204200 | 0.59 | -0.0001 | -0.02 | 0.59 | 0.6088 | 0.5753 | 112905 |
| 1729117800 | 0.5901 | -0.0169 | -2.78 | 0.61 | 0.626 | 0.5752 | 198110 |
| 1729031400 | 0.607 | -0.008 | -1.30 | 0.605 | 0.6432 | 0.605 | 96650 |
| 1728945000 | 0.615 | -0.008 | -1.28 | 0.623 | 0.64 | 0.601 | 93363 |
| 1728685800 | 0.623 | -0.0019 | -0.30 | 0.6327 | 0.64 | 0.6124 | 105085 |
| 1728599400 | 0.6249 | -0.0281 | -4.30 | 0.6541 | 0.6541 | 0.621 | 79942 |
| 1728513000 | 0.653 | -0.0307 | -4.49 | 0.698 | 0.698 | 0.653 | 103364 |
| 1728426600 | 0.6837 | -0.0093 | -1.34 | 0.6909999 | 0.6929999 | 0.675 | 41600 |
| 1728340200 | 0.6929999 | -0.017 | -2.39 | 0.71 | 0.7194 | 0.6802 | 98342 |
| 1728081000 | 0.71 | -0.0293 | -3.96 | 0.7403 | 0.75 | 0.7 | 112831 |
| 1727994600 | 0.7393 | 0.0433001 | 6.22 | 0.6938 | 0.7393999 | 0.6664 | 188986 |
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
