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 | -0.005 | -0.393700787402 | 1.27 | 1.315 | 1.265 | 12054 | 1.28802302 | DE |
| 4 | -0.095 | -6.98529411765 | 1.36 | 1.37 | 1.265 | 52298 | 1.30927611 | DE |
| 12 | -0.24 | -15.9468438538 | 1.505 | 1.54 | 1.265 | 32971 | 1.35987231 | DE |
| 26 | -0.165 | -11.5384615385 | 1.43 | 1.77 | 1.25 | 49616 | 1.44992847 | DE |
| 52 | -0.885 | -41.1627906977 | 2.15 | 2.25 | 1.25 | 50381 | 1.57759246 | DE |
| 156 | -0.9 | -41.5704387991 | 2.165 | 2.9 | 1.25 | 41519 | 1.99325094 | DE |
| 260 | -0.205 | -13.9455782313 | 1.47 | 2.9 | 1.19 | 37488 | 1.96258272 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 1.2649999 | -0.01 | -0.78 | 1.275 | 1.28 | 1.2649999 | 34233 |
| 1734930900 | 1.275 | -0.01 | -0.39 | 1.28 | 1.28 | 1.2725 | 22577 |
| 1734671700 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.28 | 4615 |
| 1734585300 | 1.285 | -0.01 | -0.39 | 1.285 | 1.285 | 1.275 | 9834 |
| 1734498900 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1734412500 | 1.29 | 0 | 0.00 | 1.3 | 1.315 | 1.29 | 7062 |
| 1734326100 | 1.29 | 0 | 0.00 | 1.27 | 1.29 | 1.27 | 26704 |
| 1734066900 | 1.29 | -0.01 | -0.77 | 1.295 | 1.295 | 1.29 | 29553 |
| 1733980500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 8794 |
| 1733894100 | 1.3 | 0.02 | 1.17 | 1.28 | 1.3 | 1.275 | 156156 |
| 1733807700 | 1.285 | -0.04 | -2.65 | 1.295 | 1.295 | 1.285 | 131026 |
| 1733721300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 6195 |
| 1733462100 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.285 | 103490 |
| 1733375700 | 1.3 | 0 | 0.00 | 1.3 | 1.345 | 1.3 | 39274 |
| 1733289300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 10966 |
| 1733202900 | 1.3 | 0.02 | 1.56 | 1.275 | 1.3 | 1.275 | 29924 |
| 1733116500 | 1.28 | -0.02 | -1.54 | 1.305 | 1.31 | 1.28 | 62281 |
| 1732857300 | 1.3 | -0.03 | -2.26 | 1.32 | 1.33 | 1.3 | 30945 |
| 1732770900 | 1.33 | -0.01 | -0.75 | 1.32 | 1.33 | 1.315 | 33379 |
| 1732684500 | 1.34 | 0.01 | 0.75 | 1.32 | 1.34 | 1.32 | 18478 |
| 1732598100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.36 | 1.3 | 257739 |
| 1732511700 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 27250 |
| 1732252500 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.36 | 10441 |
| 1732166100 | 1.37 | 0.03 | 1.86 | 1.37 | 1.37 | 1.35 | 27616 |
| 1732079700 | 1.345 | -0.06 | -3.93 | 1.4 | 1.4 | 1.33 | 101660 |
| 1731993300 | 1.4 | 0.04 | 2.94 | 1.355 | 1.4 | 1.355 | 48118 |
| 1731906900 | 1.36 | 0 | 0.00 | 1.365 | 1.365 | 1.34 | 11383 |
| 1731647700 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.35 | 28281 |
| 1731561300 | 1.37 | 0.03 | 2.24 | 1.36 | 1.37 | 1.35 | 26974 |
| 1731474900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1731388500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.33 | 13886 |
| 1731302100 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.34 | 27287 |
| 1731042900 | 1.34 | 0 | 0.00 | 1.34 | 1.37 | 1.33 | 37420 |
| 1730956500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.315 | 21285 |
| 1730870100 | 1.31 | -0.04 | -2.96 | 1.33 | 1.36 | 1.3 | 71899 |
| 1730783700 | 1.35 | -0.04 | -2.53 | 1.37 | 1.37 | 1.35 | 9838 |
| 1730697300 | 1.385 | -0.02 | -1.07 | 1.3899999 | 1.3899999 | 1.385 | 7195 |
| 1730438100 | 1.4 | -0.01 | -0.71 | 1.42 | 1.43 | 1.4 | 23985 |
| 1730351700 | 1.41 | -0.02 | -1.40 | 1.44 | 1.44 | 1.41 | 50770 |
| 1730265300 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 6781 |
| 1730178900 | 1.43 | 0.02 | 1.42 | 1.49 | 1.49 | 1.43 | 1671 |
| 1730092500 | 1.41 | -0.07 | -4.73 | 1.425 | 1.425 | 1.4 | 51487 |
| 1729833300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 2377 |
| 1729746900 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 19851 |
| 1729660500 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.44 | 25148 |
| 1729574100 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 4349 |
| 1729487700 | 1.49 | 0 | 0.00 | 1.495 | 1.5 | 1.49 | 9831 |
| 1729228500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 8151 |
| 1729142100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 54449 |
| 1729055700 | 1.5 | -0.02 | -0.99 | 1.52 | 1.52 | 1.5 | 76544 |
| 1728969300 | 1.5149999 | -0.02 | -0.98 | 1.5149999 | 1.5149999 | 1.5149999 | 500 |
| 1728882900 | 1.53 | 0.01 | 0.66 | 1.525 | 1.53 | 1.5149999 | 34326 |
| 1728623700 | 1.52 | 0.01 | 0.66 | 1.54 | 1.54 | 1.52 | 13952 |
| 1728537300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 7355 |
| 1728450900 | 1.51 | 0.01 | 0.67 | 1.5049999 | 1.51 | 1.5049999 | 6702 |
| 1728364500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 870 |
| 1728278100 | 1.5 | -0.01 | -0.33 | 1.5049999 | 1.5049999 | 1.5 | 13698 |
| 1728022500 | 1.5049999 | 0 | 0.33 | 1.5049999 | 1.5049999 | 1.5049999 | 134 |
| 1727936100 | 1.5 | 0.01 | 1.01 | 1.495 | 1.5 | 1.495 | 1912 |
| 1727849700 | 1.485 | -0.04 | -2.30 | 1.535 | 1.535 | 1.485 | 23897 |
| 1727763300 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.49 | 18411 |
| 1727676900 | 1.49 | 0 | 0.00 | 1.5049999 | 1.51 | 1.485 | 18214 |
| 1727417700 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.49 | 23658 |
| 1727331300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 11371 |
| 1727244900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 20328 |
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
