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 | -0.041 | -1.80616740088 | 2.27 | 2.33 | 2.21 | 63030 | 2.25896313 | SP |
| 4 | -0.201 | -8.27160493827 | 2.43 | 2.5963 | 2.21 | 59468 | 2.36195015 | SP |
| 12 | -0.589 | -20.9013484741 | 2.818 | 2.99 | 2.21 | 87037 | 2.4891447 | SP |
| 26 | -1.291 | -36.6761363636 | 3.52 | 3.5699 | 2.21 | 60697 | 2.77116058 | SP |
| 52 | -1.391 | -38.4254143646 | 3.62 | 4.762 | 2.21 | 62131 | 3.29160022 | SP |
| 156 | -7.631 | -77.3935091278 | 9.86 | 12 | 2.21 | 62189 | 4.49648964 | SP |
| 260 | -9.681 | -81.2846347607 | 11.91 | 31.873 | 2.21 | 116752 | 14.90975296 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 2.24 | -0.02 | -0.88 | 2.24 | 2.2997 | 2.21 | 114092 |
| 1738107000 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2753 | 2.2334 | 49378 |
| 1738020600 | 2.25 | -0.07 | -3.00 | 2.2799999 | 2.32 | 2.25 | 46822 |
| 1737761400 | 2.3195 | 0.02 | 0.85 | 2.27 | 2.33 | 2.2679 | 41826 |
| 1737675000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1737588600 | 2.3 | 0 | 0.00 | 2.3 | 2.3099 | 2.29 | 43309 |
| 1737502200 | 2.3 | -0.03 | -1.29 | 2.3599 | 2.36 | 2.3 | 34181 |
| 1737156600 | 2.33 | 0.05 | 2.13 | 2.29 | 2.35 | 2.29 | 76603 |
| 1737070200 | 2.2815 | -0.04 | -1.66 | 2.3 | 2.32 | 2.2799999 | 51412 |
| 1736983800 | 2.32 | 0.02 | 0.87 | 2.33 | 2.3437 | 2.3 | 29259 |
| 1736897400 | 2.3 | -0.04 | -1.71 | 2.33 | 2.3671 | 2.3 | 31905 |
| 1736811000 | 2.34 | -0.03 | -1.27 | 2.32 | 2.36 | 2.3 | 41314 |
| 1736551800 | 2.37 | -0.06 | -2.47 | 2.3849999 | 2.3849999 | 2.3501 | 214536 |
| 1736379000 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.3961 | 33514 |
| 1736292600 | 2.5 | -0.05 | -1.96 | 2.55 | 2.58 | 2.5 | 33739 |
| 1736206200 | 2.55 | -0.04 | -1.54 | 2.54 | 2.57 | 2.52 | 39387 |
| 1735947000 | 2.59 | 0.05 | 1.97 | 2.59 | 2.5963 | 2.5309 | 45994 |
| 1735860600 | 2.54 | 0.12 | 4.96 | 2.43 | 2.5698 | 2.43 | 83678 |
| 1735687800 | 2.42 | 0.07 | 2.98 | 2.38 | 2.45 | 2.35 | 139234 |
| 1735601400 | 2.35 | 0 | 0.00 | 2.33 | 2.37 | 2.3 | 636115 |
| 1735342200 | 2.35 | -0.1 | -4.07 | 2.39 | 2.44 | 2.34 | 114180 |
| 1735255800 | 2.4498 | 0.03 | 1.23 | 2.44 | 2.47 | 2.4101 | 96744 |
| 1735077840 | 2.42 | 0.02 | 0.83 | 2.4 | 2.45 | 2.38 | 41188 |
| 1734996600 | 2.4 | 0.03 | 1.27 | 2.37 | 2.4383 | 2.37 | 91615 |
| 1734737400 | 2.37 | 0.03 | 1.28 | 2.35 | 2.4391 | 2.345 | 70406 |
| 1734651000 | 2.34 | 0 | 0.00 | 2.42 | 2.42 | 2.31 | 71195 |
| 1734564600 | 2.34 | -0.09 | -3.70 | 2.4 | 2.48 | 2.34 | 96084 |
| 1734478200 | 2.43 | 0.06 | 2.53 | 2.34 | 2.4399 | 2.34 | 71023 |
| 1734391800 | 2.37 | -0.06 | -2.47 | 2.4 | 2.44 | 2.37 | 102989 |
| 1734132600 | 2.43 | -0.01 | -0.41 | 2.42 | 2.45 | 2.38 | 78144 |
| 1734046200 | 2.44 | -0.08 | -3.17 | 2.5 | 2.5 | 2.4209 | 62228 |
| 1733959800 | 2.52 | -0.08 | -3.08 | 2.55 | 2.58 | 2.5 | 121638 |
| 1733873400 | 2.6 | 0.01 | 0.39 | 2.5714 | 2.65 | 2.5714 | 71885 |
| 1733787000 | 2.59 | 0.01 | 0.39 | 2.57 | 2.68 | 2.57 | 64651 |
| 1733527800 | 2.58 | 0.03 | 1.18 | 2.57 | 2.59 | 2.5501 | 79459 |
| 1733441400 | 2.55 | -0.02 | -0.58 | 2.56 | 2.6 | 2.55 | 80406 |
| 1733355000 | 2.565 | -0.09 | -3.21 | 2.62 | 2.68 | 2.55 | 65190 |
| 1733268600 | 2.65 | -0.04 | -1.49 | 2.661 | 2.68 | 2.63 | 34110 |
| 1733182200 | 2.69 | -0.01 | -0.37 | 2.58 | 2.7395 | 2.58 | 45432 |
| 1732917840 | 2.7 | 0.03 | 1.12 | 2.61 | 2.7299 | 2.61 | 32852 |
| 1732750200 | 2.67 | 0.02 | 0.75 | 2.65 | 2.71 | 2.6269999 | 56604 |
| 1732663800 | 2.65 | 0.01 | 0.38 | 2.62 | 2.69 | 2.59 | 188086 |
| 1732577400 | 2.64 | 0.03 | 1.15 | 2.64 | 2.6499 | 2.56 | 54922 |
| 1732318200 | 2.61 | 0.02 | 0.77 | 2.58 | 2.64 | 2.57 | 77979 |
| 1732231800 | 2.59 | -0.03 | -1.15 | 2.62 | 2.666 | 2.58 | 83314 |
| 1732145400 | 2.62 | -0.02 | -0.76 | 2.61 | 2.67 | 2.61 | 74564 |
| 1732059000 | 2.64 | -0.04 | -1.49 | 2.696 | 2.71 | 2.6257 | 39582 |
| 1731972600 | 2.68 | -0.03 | -1.11 | 2.71 | 2.77 | 2.64 | 81237 |
| 1731713400 | 2.71 | -0.03 | -1.09 | 2.7799999 | 2.7799999 | 2.69 | 45555 |
| 1731627000 | 2.74 | -0.09 | -3.21 | 2.79 | 2.8297 | 2.73 | 58874 |
| 1731540600 | 2.8308 | 0.11 | 4.07 | 2.72 | 2.8308 | 2.61 | 98003 |
| 1731454200 | 2.72 | 0.19 | 7.51 | 2.45 | 2.7446 | 2.45 | 144244 |
| 1731367800 | 2.5299999 | -0.26 | -9.32 | 2.84 | 2.84 | 2.5207 | 238448 |
| 1731108600 | 2.79 | -0.07 | -2.45 | 2.99 | 2.99 | 2.771 | 116759 |
| 1731022200 | 2.86 | 0.06 | 2.19 | 2.818 | 2.9 | 2.79 | 64085 |
| 1730935800 | 2.7988 | -0.52 | -15.70 | 3.1553 | 3.1553 | 2.72 | 352649 |
| 1730849400 | 3.32 | -0.02 | -0.60 | 3.4 | 3.4 | 3.2645 | 43060 |
| 1730763000 | 3.34 | 0.09 | 2.77 | 3.25 | 3.3866 | 3.25 | 34773 |
| 1730500200 | 3.25 | 0.04 | 1.25 | 3.22 | 3.2599 | 3.21 | 20754 |
| 1730413800 | 3.21 | -0.02 | -0.47 | 3.21 | 3.2299 | 3.1812 | 23629 |
| 1730327400 | 3.225 | -0.1 | -2.86 | 3.3115 | 3.32 | 3.22 | 50911 |
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
