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 | -0.05 | -2.92397660819 | 1.71 | 1.82 | 1.57 | 1854717 | 1.6399641 | CS |
| 4 | -0.59 | -26.2222222222 | 2.25 | 2.64 | 1.57 | 2221229 | 2.09487614 | CS |
| 12 | 0.33 | 24.8120300752 | 1.33 | 2.64 | 1.095 | 2126564 | 1.93241539 | CS |
| 26 | -0.14 | -7.77777777778 | 1.8 | 2.64 | 1.07 | 1398546 | 1.76228136 | CS |
| 52 | -0.82 | -33.064516129 | 2.48 | 2.64 | 1.05 | 1388142 | 1.67555725 | CS |
| 156 | -8.02 | -82.8512396694 | 9.68 | 11.34 | 1.05 | 1193911 | 4.05538163 | CS |
| 260 | -38.33 | -95.8489622406 | 39.99 | 39.99 | 1.05 | 875003 | 4.86607401 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 1.66 | 0 | 0.00 | 1.65 | 1.745 | 1.6399999 | 1084246 |
| 1732145400 | 1.66 | -0.04 | -2.35 | 1.72 | 1.75 | 1.6 | 1804212 |
| 1732059000 | 1.7 | 0.08 | 4.94 | 1.67 | 1.82 | 1.625 | 2102241 |
| 1731972600 | 1.62 | 0.04 | 2.53 | 1.61 | 1.7 | 1.585 | 1818418 |
| 1731713400 | 1.58 | -0.2 | -11.24 | 1.71 | 1.75 | 1.57 | 2464470 |
| 1731627000 | 1.78 | -0.21 | -10.55 | 1.95 | 1.95 | 1.73 | 3351030 |
| 1731540600 | 1.99 | 0.03 | 1.53 | 2 | 2.06 | 1.9 | 2018858 |
| 1731454200 | 1.96 | -0.1 | -4.85 | 1.99 | 2.02 | 1.91 | 2670053 |
| 1731367800 | 2.06 | -0.11 | -5.07 | 2.15 | 2.15 | 2.0099999 | 1569644 |
| 1731108600 | 2.17 | -0.12 | -5.24 | 2.29 | 2.29 | 2.1 | 1634656 |
| 1731022200 | 2.29 | 0.13 | 6.02 | 2.16 | 2.33 | 2.12 | 1630935 |
| 1730935800 | 2.16 | -0.14 | -6.09 | 2.32 | 2.32 | 2.07 | 2289306 |
| 1730849400 | 2.3 | -0.02 | -0.86 | 2.27 | 2.35 | 2.2599999 | 1267631 |
| 1730763000 | 2.32 | -0.03 | -1.28 | 2.37 | 2.37 | 2.2414 | 1194731 |
| 1730500200 | 2.35 | -0.01 | -0.42 | 2.4 | 2.47 | 2.32 | 1128529 |
| 1730413800 | 2.36 | -0.15 | -5.98 | 2.5099999 | 2.5099999 | 2.24 | 2257939 |
| 1730327400 | 2.5099999 | 0.05 | 2.03 | 2.56 | 2.64 | 2.38 | 3755953 |
| 1730241000 | 2.46 | 0.16 | 6.96 | 2.39 | 2.5198999 | 2.31 | 3176356 |
| 1730154600 | 2.3 | 0.12 | 5.50 | 2.25 | 2.54 | 2.25 | 4687252 |
| 1729895400 | 2.18 | -0.02 | -0.91 | 2.25 | 2.365 | 2.1504 | 2518127 |
| 1729809000 | 2.2 | 0.09 | 4.27 | 2.16 | 2.2599999 | 2.06 | 2914587 |
| 1729722600 | 2.11 | -0.11 | -4.95 | 2.22 | 2.22 | 2.05 | 2222605 |
| 1729636200 | 2.22 | 0.25 | 12.69 | 2 | 2.3 | 1.98 | 5407634 |
| 1729549800 | 1.97 | 0.06 | 3.14 | 1.92 | 2 | 1.82 | 2722239 |
| 1729290600 | 1.91 | -0.09 | -4.50 | 2 | 2.015 | 1.895 | 1290711 |
| 1729204200 | 2 | -0.07 | -3.38 | 2.18 | 2.18 | 1.92 | 2440856 |
| 1729117800 | 2.07 | 0.11 | 5.61 | 1.92 | 2.14 | 1.9 | 2405774 |
| 1729031400 | 1.96 | -0.3 | -13.27 | 2.15 | 2.21 | 1.93 | 3251634 |
| 1728945000 | 2.2599999 | -0.16 | -6.61 | 2.49 | 2.5 | 2 | 5950544 |
| 1728685800 | 2.42 | 0.32 | 15.24 | 2.14 | 2.425 | 2.11 | 5190220 |
| 1728599400 | 2.1 | 0.19 | 9.95 | 2.0299999 | 2.265 | 2.0099999 | 5215022 |
| 1728513000 | 1.91 | 0.18 | 10.40 | 1.83 | 1.99 | 1.73 | 3766929 |
| 1728426600 | 1.73 | -0.15 | -7.98 | 1.86 | 1.86 | 1.68 | 1528675 |
| 1728340200 | 1.88 | 0.25 | 15.34 | 1.73 | 1.99 | 1.71 | 3838712 |
| 1728081000 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.72 | 1.6 | 1059726 |
| 1727994600 | 1.62 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.5599 | 764063 |
| 1727908200 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.69 | 1.5636 | 1864172 |
| 1727821800 | 1.59 | -0.02 | -1.24 | 1.58 | 1.675 | 1.52 | 1157277 |
| 1727735400 | 1.61 | -0.02 | -1.23 | 1.65 | 1.685 | 1.57 | 1021127 |
| 1727476200 | 1.6299999 | -0.06 | -3.55 | 1.74 | 1.765 | 1.61 | 1682855 |
| 1727389800 | 1.69 | 0.14 | 9.03 | 1.54 | 1.695 | 1.54 | 1286105 |
| 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 | 804474 |
| 1726698600 | 1.23 | -0.01 | -0.81 | 1.24 | 1.285 | 1.22 | 578581 |
| 1726612200 | 1.24 | 0.04 | 3.33 | 1.19 | 1.24 | 1.17 | 394962 |
| 1726525800 | 1.2 | -0.02 | -1.64 | 1.23 | 1.2549999 | 1.18 | 879499 |
| 1726266600 | 1.22 | 0.03 | 2.52 | 1.21 | 1.24 | 1.17 | 521340 |
| 1726180200 | 1.19 | -0.08 | -6.30 | 1.27 | 1.27 | 1.19 | 680290 |
| 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 | 1238371 |
| 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 | 711196 |
| 1725575400 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.16 | 498001 |
| 1725489000 | 1.19 | -0.02 | -1.65 | 1.2 | 1.24 | 1.18 | 364213 |
| 1725402600 | 1.21 | -0.08 | -6.20 | 1.26 | 1.27 | 1.16 | 1293382 |
| 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 |
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
