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 | 0.38 | 29.6875 | 1.28 | 1.7798 | 1.24 | 2909775 | 1.53883857 | CS |
| 4 | 0.49 | 41.8803418803 | 1.17 | 1.7798 | 1.095 | 1369636 | 1.39988692 | CS |
| 12 | 0.34 | 25.7575757576 | 1.32 | 1.7798 | 1.07 | 932359 | 1.33181199 | CS |
| 26 | 0.47 | 39.4957983193 | 1.19 | 1.975 | 1.05 | 1004024 | 1.40978207 | CS |
| 52 | -1.19 | -41.7543859649 | 2.85 | 3.59 | 1.05 | 1141141 | 1.70198477 | CS |
| 156 | -6.14 | -78.7179487179 | 7.8 | 12.92 | 1.05 | 1218354 | 4.99194634 | CS |
| 260 | -38.33 | -95.8489622406 | 39.99 | 39.99 | 1.05 | 794840 | 5.149319 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 1.55 | 0.02 | 1.31 | 1.53 | 1.57 | 1.25 | 1767249 |
| 1727217000 | 1.53 | -0.15 | -8.93 | 1.7 | 1.7798 | 1.5 | 2856386 |
| 1727130600 | 1.68 | 0.31 | 22.63 | 1.42 | 1.7 | 1.41 | 5708958 |
| 1726871400 | 1.37 | 0.11 | 8.73 | 1.3799999 | 1.42 | 1.31 | 3411809 |
| 1726785000 | 1.26 | 0.03 | 2.44 | 1.28 | 1.28 | 1.24 | 802228 |
| 1726698600 | 1.23 | -0.01 | -0.81 | 1.24 | 1.285 | 1.22 | 567892 |
| 1726612200 | 1.24 | 0.04 | 3.33 | 1.19 | 1.24 | 1.17 | 393941 |
| 1726525800 | 1.2 | -0.02 | -1.64 | 1.23 | 1.2549999 | 1.18 | 878229 |
| 1726266600 | 1.22 | 0.03 | 2.52 | 1.21 | 1.24 | 1.17 | 503214 |
| 1726180200 | 1.19 | -0.08 | -6.30 | 1.27 | 1.27 | 1.19 | 675948 |
| 1726093800 | 1.27 | 0.16 | 14.41 | 1.17 | 1.28 | 1.15 | 1298018 |
| 1726007400 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.095 | 1229998 |
| 1725921000 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.12 | 517148 |
| 1725661800 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.15 | 692840 |
| 1725575400 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.16 | 487029 |
| 1725489000 | 1.19 | -0.02 | -1.65 | 1.2 | 1.24 | 1.18 | 364213 |
| 1725402600 | 1.21 | -0.08 | -6.20 | 1.26 | 1.26 | 1.16 | 1224981 |
| 1725057000 | 1.29 | -0.05 | -3.73 | 1.33 | 1.355 | 1.29 | 537318 |
| 1724970600 | 1.34 | 0.17 | 14.53 | 1.17 | 1.405 | 1.17 | 1961887 |
| 1724884200 | 1.17 | -0.1 | -7.87 | 1.24 | 1.24 | 1.17 | 371617 |
| 1724797800 | 1.27 | 0.05 | 4.10 | 1.22 | 1.27 | 1.18 | 526439 |
| 1724711400 | 1.22 | -0.03 | -2.40 | 1.24 | 1.25 | 1.22 | 244206 |
| 1724452200 | 1.25 | 0.06 | 5.04 | 1.19 | 1.25 | 1.16 | 442603 |
| 1724365800 | 1.19 | -0.04 | -3.25 | 1.21 | 1.22 | 1.16 | 624421 |
| 1724279400 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.19 | 716914 |
| 1724193000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.24 | 1.18 | 384402 |
| 1724106600 | 1.23 | 0.06 | 5.13 | 1.18 | 1.23 | 1.17 | 495260 |
| 1723847400 | 1.17 | 0 | 0.00 | 1.1612 | 1.18 | 1.15 | 384831 |
| 1723761000 | 1.17 | 0.01 | 0.86 | 1.1399999 | 1.18 | 1.1399999 | 456277 |
| 1723674600 | 1.16 | -0.02 | -1.69 | 1.16 | 1.165 | 1.11 | 435346 |
| 1723588200 | 1.18 | 0.05 | 4.42 | 1.15 | 1.18 | 1.11 | 502324 |
| 1723501800 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.18 | 1.11 | 562436 |
| 1723242600 | 1.12 | -0.08 | -6.67 | 1.2 | 1.2 | 1.12 | 518563 |
| 1723156200 | 1.2 | 0.07 | 6.19 | 1.1 | 1.2 | 1.1 | 535426 |
| 1723069800 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.22 | 1.105 | 1202594 |
| 1722983400 | 1.1 | -0.07 | -5.98 | 1.16 | 1.17 | 1.1 | 884753 |
| 1722897000 | 1.17 | -0.01 | -0.85 | 1.09 | 1.17 | 1.07 | 1416281 |
| 1722637800 | 1.18 | -0.08 | -6.35 | 1.22 | 1.22 | 1.17 | 1323857 |
| 1722551400 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.25 | 1185088 |
| 1722465000 | 1.36 | 0.01 | 0.74 | 1.34 | 1.3799999 | 1.33 | 608082 |
| 1722378600 | 1.35 | -0.03 | -2.17 | 1.36 | 1.365 | 1.32 | 632135 |
| 1722292200 | 1.3799999 | 0.03 | 2.22 | 1.32 | 1.3799999 | 1.3 | 912682 |
| 1722033000 | 1.35 | 0.02 | 1.50 | 1.34 | 1.37 | 1.33 | 485644 |
| 1721946600 | 1.33 | -0.04 | -2.92 | 1.32 | 1.37 | 1.3 | 810840 |
| 1721860200 | 1.37 | -0.06 | -4.20 | 1.4 | 1.44 | 1.31 | 1025976 |
| 1721773800 | 1.43 | -0.01 | -0.69 | 1.45 | 1.4968999 | 1.4 | 901445 |
| 1721687400 | 1.44 | 0.06 | 4.35 | 1.4 | 1.52 | 1.4 | 1113286 |
| 1721428200 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.335 | 476919 |
| 1721341800 | 1.37 | -0.04 | -2.84 | 1.42 | 1.46 | 1.35 | 885538 |
| 1721255400 | 1.41 | 0.05 | 3.68 | 1.34 | 1.45 | 1.335 | 1240072 |
| 1721169000 | 1.36 | 0.07 | 5.43 | 1.27 | 1.3799999 | 1.25 | 755813 |
| 1721082600 | 1.29 | -0.04 | -3.01 | 1.3 | 1.32 | 1.245 | 697073 |
| 1720823400 | 1.33 | 0.05 | 3.91 | 1.33 | 1.335 | 1.29 | 672267 |
| 1720737000 | 1.28 | 0.09 | 7.56 | 1.21 | 1.31 | 1.21 | 927493 |
| 1720650600 | 1.19 | -0.02 | -1.65 | 1.21 | 1.24 | 1.18 | 661912 |
| 1720564200 | 1.21 | -0.1 | -7.63 | 1.29 | 1.29 | 1.2 | 862176 |
| 1720477800 | 1.31 | 0.02 | 1.55 | 1.26 | 1.33 | 1.25 | 411651 |
| 1720218600 | 1.29 | -0.02 | -1.53 | 1.32 | 1.32 | 1.24 | 508019 |
| 1720040640 | 1.31 | -0.01 | -0.76 | 1.33 | 1.35 | 1.3 | 551358 |
| 1719959400 | 1.32 | -0.02 | -1.49 | 1.3899999 | 1.3899999 | 1.24 | 1238850 |
| 1719873000 | 1.34 | 0.09 | 7.20 | 1.3 | 1.375 | 1.28 | 822329 |
| 1719613800 | 1.25 | 0.03 | 2.46 | 1.24 | 1.27 | 1.22 | 571354 |
| 1719527400 | 1.22 | 0 | 0.00 | 1.22 | 1.26 | 1.2021 | 605667 |
| 1719441000 | 1.22 | 0.01 | 0.83 | 1.21 | 1.26 | 1.2 | 779731 |
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
