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 | 0 | 3.05 | 3.16 | 3 | 1095559 | 3.11351568 | DE |
| 4 | -0.6 | -16.4383561644 | 3.65 | 3.8 | 2.95 | 1057243 | 3.35929318 | DE |
| 12 | -0.38 | -11.0787172012 | 3.43 | 3.83 | 2.95 | 643200 | 3.42614308 | DE |
| 26 | -0.17 | -5.27950310559 | 3.22 | 3.855 | 2.95 | 832842 | 3.51993425 | DE |
| 52 | 0.43 | 16.4122137405 | 2.62 | 3.855 | 2.14 | 817769 | 3.03463561 | DE |
| 156 | -1.55 | -33.6956521739 | 4.6 | 5.88 | 2.14 | 719463 | 3.46218866 | DE |
| 260 | -0.75 | -19.7368421053 | 3.8 | 6.39 | 2.14 | 703795 | 3.64277999 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 3.08 | -0.02 | -0.65 | 3.08 | 3.1 | 3.02 | 1898543 |
| 1741324500 | 3.1 | -0.01 | -0.32 | 3.12 | 3.16 | 3.08 | 1156361 |
| 1741238100 | 3.11 | 0 | 0.00 | 3.13 | 3.15 | 3.08 | 623047 |
| 1741151700 | 3.11 | 0.02 | 0.81 | 3.09 | 3.13 | 3.08 | 662668 |
| 1741065300 | 3.085 | -0.06 | -1.75 | 3.07 | 3.1 | 3.04 | 1095451 |
| 1740978900 | 3.14 | 0.02 | 0.64 | 3.05 | 3.15 | 3 | 1940268 |
| 1740719700 | 3.12 | -0.14 | -4.29 | 3.38 | 3.38 | 3.1 | 1228325 |
| 1740633300 | 3.2599999 | -0.01 | -0.31 | 3.34 | 3.41 | 3.2 | 2144320 |
| 1740546900 | 3.27 | -0.44 | -11.86 | 3.65 | 3.65 | 2.95 | 5355000 |
| 1740460500 | 3.71 | 0.02 | 0.54 | 3.7 | 3.74 | 3.66 | 424892 |
| 1740374100 | 3.69 | -0.02 | -0.54 | 3.71 | 3.74 | 3.66 | 330978 |
| 1740114900 | 3.71 | 0 | 0.00 | 3.71 | 3.74 | 3.69 | 784592 |
| 1740028500 | 3.71 | -0.04 | -1.07 | 3.7 | 3.75 | 3.65 | 593238 |
| 1739942100 | 3.75 | 0.07 | 1.76 | 3.7 | 3.77 | 3.67 | 375508 |
| 1739855700 | 3.685 | -0.07 | -1.73 | 3.75 | 3.75 | 3.66 | 327970 |
| 1739769300 | 3.75 | 0.01 | 0.27 | 3.75 | 3.8 | 3.71 | 585146 |
| 1739510100 | 3.74 | 0.09 | 2.47 | 3.66 | 3.77 | 3.66 | 1015407 |
| 1739423700 | 3.65 | 0.01 | 0.27 | 3.64 | 3.69 | 3.615 | 1895545 |
| 1739337300 | 3.64 | 0.02 | 0.41 | 3.62 | 3.66 | 3.61 | 275629 |
| 1739250900 | 3.625 | -0.03 | -0.68 | 3.66 | 3.67 | 3.61 | 143277 |
| 1739164500 | 3.65 | -0.03 | -0.82 | 3.65 | 3.69 | 3.62 | 187231 |
| 1738905300 | 3.68 | -0.02 | -0.54 | 3.69 | 3.73 | 3.67 | 136136 |
| 1738818900 | 3.7 | 0 | 0.00 | 3.7 | 3.76 | 3.67 | 144234 |
| 1738732500 | 3.7 | -0.01 | -0.27 | 3.69 | 3.74 | 3.61 | 478831 |
| 1738646100 | 3.71 | -0.08 | -2.11 | 3.8 | 3.83 | 3.67 | 310979 |
| 1738559700 | 3.79 | 0.04 | 1.07 | 3.71 | 3.79 | 3.71 | 305104 |
| 1738300500 | 3.75 | 0.1 | 2.74 | 3.65 | 3.785 | 3.65 | 686988 |
| 1738214100 | 3.65 | -0.01 | -0.27 | 3.65 | 3.7 | 3.64 | 340718 |
| 1738127700 | 3.66 | 0.07 | 1.95 | 3.62 | 3.69 | 3.6 | 762580 |
| 1738041300 | 3.59 | 0.04 | 1.13 | 3.55 | 3.64 | 3.53 | 623964 |
| 1737695700 | 3.55 | 0.04 | 1.14 | 3.5 | 3.57 | 3.49 | 305803 |
| 1737609300 | 3.51 | 0.12 | 3.54 | 3.35 | 3.54 | 3.35 | 664325 |
| 1737522900 | 3.39 | -0.07 | -2.02 | 3.39 | 3.45 | 3.35 | 672034 |
| 1737436500 | 3.46 | 0.09 | 2.52 | 3.36 | 3.5 | 3.34 | 971397 |
| 1737350100 | 3.375 | -0.02 | -0.44 | 3.44 | 3.44 | 3.35 | 229500 |
| 1737090900 | 3.39 | -0.01 | -0.29 | 3.39 | 3.44 | 3.37 | 1047776 |
| 1737004500 | 3.4 | 0 | 0.00 | 3.35 | 3.43 | 3.35 | 144984 |
| 1736918100 | 3.4 | -0.04 | -1.16 | 3.42 | 3.5 | 3.385 | 773510 |
| 1736831700 | 3.44 | 0.01 | 0.29 | 3.43 | 3.48 | 3.43 | 291061 |
| 1736745300 | 3.43 | -0.1 | -2.83 | 3.49 | 3.54 | 3.43 | 266658 |
| 1736486100 | 3.53 | -0.03 | -0.84 | 3.5 | 3.58 | 3.5 | 230943 |
| 1736399700 | 3.56 | 0.04 | 1.14 | 3.47 | 3.58 | 3.46 | 421165 |
| 1736313300 | 3.52 | 0.08 | 2.33 | 3.43 | 3.58 | 3.42 | 460118 |
| 1736226900 | 3.44 | 0.05 | 1.47 | 3.35 | 3.47 | 3.35 | 252116 |
| 1736140500 | 3.39 | 0.02 | 0.74 | 3.36 | 3.4 | 3.32 | 251162 |
| 1735881300 | 3.365 | -0.08 | -2.18 | 3.4 | 3.42 | 3.33 | 237440 |
| 1735794900 | 3.44 | 0 | 0.00 | 3.43 | 3.45 | 3.37 | 239295 |
| 1735617660 | 3.44 | -0.07 | -1.99 | 3.5 | 3.52 | 3.43 | 142017 |
| 1735535700 | 3.51 | 0 | 0.00 | 3.47 | 3.56 | 3.47 | 191458 |
| 1735276500 | 3.51 | 0.04 | 1.15 | 3.46 | 3.53 | 3.46 | 168509 |
| 1735014060 | 3.47 | 0.01 | 0.29 | 3.45 | 3.49 | 3.42 | 133080 |
| 1734930900 | 3.46 | 0.03 | 0.87 | 3.45 | 3.49 | 3.4 | 629070 |
| 1734671700 | 3.43 | -0.06 | -1.72 | 3.45 | 3.45 | 3.35 | 557390 |
| 1734585300 | 3.49 | -0.12 | -3.32 | 3.51 | 3.59 | 3.45 | 462534 |
| 1734498900 | 3.61 | 0.05 | 1.40 | 3.53 | 3.63 | 3.53 | 375944 |
| 1734412500 | 3.56 | 0 | 0.00 | 3.53 | 3.58 | 3.52 | 548680 |
| 1734326100 | 3.56 | 0.09 | 2.59 | 3.43 | 3.57 | 3.43 | 416835 |
| 1734066900 | 3.47 | 0.01 | 0.29 | 3.46 | 3.48 | 3.42 | 236824 |
| 1733980500 | 3.46 | 0.01 | 0.29 | 3.42 | 3.48 | 3.42 | 279214 |
| 1733894100 | 3.45 | -0.08 | -2.27 | 3.52 | 3.54 | 3.44 | 772154 |
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
