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 | 0.0599 | 2.79906542056 | 2.14 | 2.22 | 1.9 | 62875 | 2.06577735 | CS |
| 4 | 0.4099 | 22.8994413408 | 1.79 | 2.22 | 1.65 | 38494 | 1.98009753 | CS |
| 12 | -0.0301 | -1.34977578475 | 2.23 | 2.3 | 1.65 | 29835 | 1.98543544 | CS |
| 26 | 0.9499 | 75.992 | 1.25 | 2.47 | 1.25 | 185258 | 1.94047283 | CS |
| 52 | 0.5999 | 37.49375 | 1.6 | 2.47 | 1.11 | 114705 | 1.82894975 | CS |
| 156 | -0.8101 | -26.9136212625 | 3.01 | 5.2 | 1.11 | 93176 | 2.30379121 | CS |
| 260 | 1.6821 | 324.855156431 | 0.5178 | 19.88 | 0.4966 | 281087 | 4.2037473 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 2.2 | 0.03 | 1.38 | 2.17 | 2.24 | 2.0791 | 13036 |
| 1745533800 | 2.17 | 0.13 | 6.37 | 2.05 | 2.22 | 2.02 | 54748 |
| 1745447400 | 2.04 | -0.02 | -0.97 | 2.06 | 2.09 | 2.02 | 31811 |
| 1745361000 | 2.06 | 0.05 | 2.49 | 1.9 | 2.13 | 1.9 | 86281 |
| 1745274600 | 2.0099999 | -0.1 | -4.64 | 2.14 | 2.2 | 2 | 78661 |
| 1744929000 | 2.1078 | 0.13 | 6.45 | 1.94 | 2.1796 | 1.9057 | 77135 |
| 1744842600 | 1.98 | -0.04 | -1.98 | 2.14 | 2.1499 | 1.95 | 52201 |
| 1744756200 | 2.02 | 0.29 | 16.93 | 1.68 | 2.16 | 1.67 | 197261 |
| 1744669800 | 1.7276 | 0.02 | 1.03 | 1.72 | 1.74 | 1.69 | 53481 |
| 1744410600 | 1.71 | 0.03 | 1.79 | 1.7 | 1.7902 | 1.7 | 2558 |
| 1744324200 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7212 | 1.66 | 4046 |
| 1744237800 | 1.69 | -0.01 | -0.59 | 1.65 | 1.77 | 1.65 | 29329 |
| 1744151400 | 1.7 | -0.07 | -3.95 | 1.78 | 1.84 | 1.6902 | 34941 |
| 1744065000 | 1.77 | -0.01 | -0.56 | 1.76 | 1.9341 | 1.76 | 4973 |
| 1743805800 | 1.78 | -0.02 | -1.11 | 1.83 | 1.84 | 1.78 | 5943 |
| 1743719400 | 1.8 | 0.01 | 0.56 | 1.79 | 1.9 | 1.79 | 6136 |
| 1743633000 | 1.79 | -0.06 | -2.98 | 1.76 | 1.81 | 1.76 | 3810 |
| 1743546600 | 1.845 | 0.07 | 3.65 | 1.78 | 1.8702 | 1.78 | 1546 |
| 1743460200 | 1.78 | -0 | -0.25 | 1.76 | 1.7973 | 1.76 | 2768 |
| 1743201000 | 1.7844 | 0 | 0.25 | 1.79 | 1.95 | 1.66 | 3755 |
| 1743114600 | 1.78 | -0.04 | -2.20 | 1.81 | 1.83 | 1.76 | 3872 |
| 1743028200 | 1.82 | 0.03 | 1.68 | 1.8 | 1.89 | 1.8 | 4694 |
| 1742941800 | 1.79 | -0.07 | -3.76 | 1.77 | 1.9 | 1.735 | 13350 |
| 1742855400 | 1.86 | -0.08 | -4.12 | 1.94 | 1.96 | 1.86 | 17181 |
| 1742596200 | 1.94 | 0.12 | 6.59 | 1.82 | 1.96 | 1.8101 | 11129 |
| 1742509800 | 1.82 | -0.01 | -0.55 | 1.83 | 1.957 | 1.82 | 5850 |
| 1742423400 | 1.83 | 0 | 0.00 | 1.84 | 1.92 | 1.83 | 3266 |
| 1742337000 | 1.83 | 0.03 | 1.67 | 1.83 | 1.866 | 1.81 | 8893 |
| 1742250600 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.8 | 1599 |
| 1741991400 | 1.84 | 0.04 | 2.22 | 1.8 | 1.84 | 1.795 | 2486 |
| 1741905000 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 2764 |
| 1741818600 | 1.84 | 0.05 | 2.95 | 1.79 | 1.8583 | 1.79 | 9011 |
| 1741732200 | 1.7873 | -0 | -0.15 | 1.79 | 1.79 | 1.74 | 6725 |
| 1741645800 | 1.79 | 0.05 | 3.17 | 1.73 | 1.7975 | 1.71 | 20206 |
| 1741390200 | 1.735 | 0.02 | 0.87 | 1.69 | 1.74 | 1.69 | 14344 |
| 1741303800 | 1.72 | -0.19 | -9.95 | 1.89 | 1.91 | 1.65 | 162275 |
| 1741217400 | 1.91 | -0.06 | -3.05 | 1.96 | 1.9799 | 1.9 | 30738 |
| 1741131000 | 1.97 | 0 | 0.00 | 1.98 | 2.0099999 | 1.97 | 11310 |
| 1741044600 | 1.97 | -0.03 | -1.50 | 1.99 | 2 | 1.97 | 40957 |
| 1740785400 | 2 | 0.01 | 0.66 | 1.98 | 2.0099999 | 1.98 | 13448 |
| 1740699000 | 1.9869 | 0 | 0.01 | 1.98 | 2 | 1.98 | 12776 |
| 1740612600 | 1.9868 | 0.01 | 0.34 | 1.98 | 1.99 | 1.98 | 2598 |
| 1740526200 | 1.98 | -0.01 | -0.50 | 1.99 | 2 | 1.98 | 27127 |
| 1740439800 | 1.99 | -0.02 | -1.00 | 1.99 | 2 | 1.98 | 44012 |
| 1740180600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0543999 | 1.98 | 6613 |
| 1740094200 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.04 | 2 | 19819 |
| 1740007800 | 2.02 | -0.04 | -1.94 | 2.02 | 2.06 | 1.9706 | 71517 |
| 1739921400 | 2.06 | -0.08 | -3.74 | 1.95 | 2.0902 | 1.95 | 95611 |
| 1739575800 | 2.14 | 0.02 | 0.71 | 2.13 | 2.1908 | 2.13 | 2651 |
| 1739489400 | 2.125 | 0 | 0.24 | 2.1 | 2.205 | 2.1 | 9773 |
| 1739403000 | 2.12 | -0.02 | -0.93 | 2.14 | 2.205 | 2.0237 | 37027 |
| 1739316600 | 2.14 | -0.02 | -0.93 | 2.16 | 2.17 | 2.11 | 3392 |
| 1739230200 | 2.16 | -0.02 | -0.92 | 2.09 | 2.16 | 2.09 | 28602 |
| 1738971000 | 2.18 | 0.04 | 1.87 | 2.13 | 2.18 | 2.12 | 28659 |
| 1738884600 | 2.14 | -0.02 | -0.93 | 2.18 | 2.2 | 2.1309 | 64051 |
| 1738798200 | 2.16 | -0.07 | -3.14 | 2.23 | 2.2899 | 2.05 | 112386 |
| 1738711800 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.3 | 2.17 | 21210 |
| 1738625400 | 2.29 | 0.02 | 0.88 | 2.22 | 2.3 | 2.22 | 12472 |
| 1738366200 | 2.27 | 0.04 | 1.79 | 2.23 | 2.2799999 | 2.2164 | 14912 |
| 1738279800 | 2.23 | 0.05 | 2.29 | 2.16 | 2.2599999 | 2.16 | 8674 |
| 1738193400 | 2.18 | 0.01 | 0.46 | 2.2 | 2.23 | 2.13 | 2254 |
| 1738107000 | 2.17 | 0.01 | 0.42 | 2.16 | 2.21 | 2.13 | 3377 |
| 1738020600 | 2.161 | -0.1 | -4.38 | 2.33 | 2.33 | 2.13 | 26952 |
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
