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 | -0.24 | -9.6 | 2.5 | 2.58 | 2.26 | 14972 | 2.38584077 | DE |
| 4 | -0.24 | -9.6 | 2.5 | 2.7 | 2.26 | 19012 | 2.54379446 | DE |
| 12 | -0.02 | -0.877192982456 | 2.28 | 2.7 | 2.17 | 15007 | 2.42304801 | DE |
| 26 | -0.14 | -5.83333333333 | 2.4 | 2.7 | 2.17 | 15984 | 2.45889693 | DE |
| 52 | -0.34 | -13.0769230769 | 2.6 | 2.7 | 2.11 | 17300 | 2.43669998 | DE |
| 156 | -0.15 | -6.22406639004 | 2.41 | 2.7 | 1.805 | 23535 | 2.33277489 | DE |
| 260 | 1.645 | 267.479674797 | 0.615 | 2.7 | 0.115 | 329114 | 0.29030416 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.3 | 2.2599999 | 14509 |
| 1739423700 | 2.2599999 | -0.12 | -4.84 | 2.35 | 2.37 | 2.2599999 | 9866 |
| 1739337300 | 2.375 | 0 | 0.21 | 2.33 | 2.375 | 2.2799999 | 27107 |
| 1739250900 | 2.37 | -0.02 | -0.84 | 2.2799999 | 2.375 | 2.2799999 | 6557 |
| 1739164500 | 2.39 | -0.02 | -0.83 | 2.43 | 2.43 | 2.39 | 32931 |
| 1738905300 | 2.41 | -0.1 | -3.79 | 2.44 | 2.58 | 2.41 | 7622 |
| 1738818900 | 2.505 | 0.02 | 1.01 | 2.5 | 2.505 | 2.48 | 643 |
| 1738732500 | 2.48 | -0.05 | -1.98 | 2.54 | 2.54 | 2.48 | 9353 |
| 1738646100 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.5299999 | 2.48 | 17225 |
| 1738559700 | 2.55 | 0.01 | 0.39 | 2.54 | 2.55 | 2.49 | 4792 |
| 1738300500 | 2.54 | -0.07 | -2.68 | 2.5099999 | 2.58 | 2.5099999 | 13871 |
| 1738214100 | 2.61 | 0.11 | 4.40 | 2.5 | 2.62 | 2.5 | 20092 |
| 1738127700 | 2.5 | -0.16 | -6.02 | 2.68 | 2.68 | 2.5 | 14999 |
| 1738041300 | 2.66 | -0.03 | -1.12 | 2.6 | 2.69 | 2.6 | 1971 |
| 1737695700 | 2.69 | 0.04 | 1.51 | 2.6 | 2.69 | 2.6 | 29603 |
| 1737609300 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.56 | 16613 |
| 1737522900 | 2.7 | 0.09 | 3.45 | 2.62 | 2.7 | 2.61 | 28184 |
| 1737436500 | 2.61 | 0.02 | 0.77 | 2.6 | 2.62 | 2.6 | 29600 |
| 1737350100 | 2.59 | 0.04 | 1.57 | 2.55 | 2.6 | 2.55 | 5445 |
| 1737090900 | 2.55 | 0.04 | 1.59 | 2.6 | 2.6 | 2.5299999 | 56765 |
| 1737004500 | 2.5099999 | 0.04 | 1.62 | 2.5 | 2.56 | 2.5 | 37856 |
| 1736918100 | 2.47 | 0.09 | 3.78 | 2.42 | 2.48 | 2.42 | 41447 |
| 1736831700 | 2.38 | -0.07 | -2.86 | 2.38 | 2.38 | 2.38 | 28 |
| 1736745300 | 2.45 | -0.01 | -0.41 | 2.38 | 2.45 | 2.38 | 368 |
| 1736486100 | 2.46 | 0.01 | 0.41 | 2.44 | 2.46 | 2.44 | 13154 |
| 1736399700 | 2.45 | 0.02 | 0.82 | 2.45 | 2.46 | 2.43 | 12056 |
| 1736313300 | 2.43 | 0.01 | 0.41 | 2.43 | 2.47 | 2.43 | 3536 |
| 1736226900 | 2.42 | -0.01 | -0.41 | 2.43 | 2.43 | 2.42 | 6344 |
| 1736140500 | 2.43 | 0.02 | 0.83 | 2.41 | 2.46 | 2.41 | 3977 |
| 1735881300 | 2.41 | 0.04 | 1.69 | 2.41 | 2.43 | 2.41 | 6289 |
| 1735794900 | 2.37 | -0.01 | -0.42 | 2.4 | 2.4 | 2.37 | 4307 |
| 1735617660 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 415 |
| 1735535700 | 2.38 | -0.1 | -4.03 | 2.4 | 2.4 | 2.36 | 8701 |
| 1735276500 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1735017300 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1734930900 | 2.48 | 0.19 | 8.30 | 2.48 | 2.485 | 2.24 | 17550 |
| 1734671700 | 2.29 | -0.01 | -0.43 | 2.32 | 2.41 | 2.29 | 10108 |
| 1734585300 | 2.3 | -0.02 | -0.86 | 2.34 | 2.36 | 2.3 | 12697 |
| 1734498900 | 2.32 | -0.01 | -0.43 | 2.3 | 2.34 | 2.3 | 10684 |
| 1734412500 | 2.33 | 0 | 0.00 | 2.32 | 2.34 | 2.31 | 5429 |
| 1734326100 | 2.33 | 0.03 | 1.30 | 2.25 | 2.33 | 2.25 | 8195 |
| 1734066900 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1733980500 | 2.3 | 0.07 | 3.14 | 2.24 | 2.3 | 2.22 | 4626 |
| 1733894100 | 2.23 | 0.03 | 1.36 | 2.21 | 2.23 | 2.21 | 2746 |
| 1733807700 | 2.2 | -0.07 | -3.08 | 2.25 | 2.25 | 2.2 | 6629 |
| 1733721300 | 2.27 | -0.04 | -1.73 | 2.48 | 2.48 | 2.27 | 15278 |
| 1733462100 | 2.31 | -0.09 | -3.75 | 2.37 | 2.41 | 2.31 | 11149 |
| 1733375700 | 2.4 | 0.17 | 7.62 | 2.32 | 2.4 | 2.25 | 45168 |
| 1733289300 | 2.23 | 0.03 | 1.36 | 2.2 | 2.31 | 2.2 | 54396 |
| 1733202900 | 2.2 | -0.06 | -2.65 | 2.24 | 2.24 | 2.2 | 7385 |
| 1733116500 | 2.2599999 | 0.03 | 1.35 | 2.21 | 2.27 | 2.21 | 6794 |
| 1732857300 | 2.23 | -0.01 | -0.45 | 2.25 | 2.25 | 2.23 | 1786 |
| 1732770900 | 2.24 | -0.04 | -1.75 | 2.25 | 2.31 | 2.24 | 10043 |
| 1732684500 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.2799999 | 2.225 | 48372 |
| 1732598100 | 2.25 | 0.03 | 1.35 | 2.44 | 2.44 | 2.25 | 2141 |
| 1732511700 | 2.22 | -0.03 | -1.33 | 2.25 | 2.27 | 2.22 | 13568 |
| 1732252500 | 2.25 | 0.08 | 3.69 | 2.25 | 2.27 | 2.24 | 13452 |
| 1732166100 | 2.17 | -0.11 | -4.82 | 2.2799999 | 2.29 | 2.17 | 25319 |
| 1732079700 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.31 | 2.2599999 | 11095 |
| 1731993300 | 2.31 | 0 | 0.00 | 2.35 | 2.35 | 2.265 | 53077 |
| 1731906900 | 2.31 | -0.01 | -0.43 | 2.35 | 2.35 | 2.31 | 1425 |
| 1731647700 | 2.32 | -0.15 | -6.07 | 2.5 | 2.5 | 2.32 | 12666 |
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
