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 | -0.06 | -2.81690140845 | 2.13 | 2.155 | 2.05 | 24484 | 2.11613978 | DE |
| 4 | -0.22 | -9.60698689956 | 2.29 | 2.32 | 2 | 16394 | 2.12177105 | DE |
| 12 | -0.15 | -6.75675675676 | 2.22 | 2.38 | 2 | 8105 | 2.15857964 | DE |
| 26 | 0.03 | 1.47058823529 | 2.04 | 2.4 | 2 | 9423 | 2.22802386 | DE |
| 52 | 0.31 | 17.6136363636 | 1.76 | 2.5 | 1.6 | 10393 | 2.12497124 | DE |
| 156 | 0.215 | 11.590296496 | 1.855 | 2.6 | 1.35 | 12268 | 1.93544522 | DE |
| 260 | 1.465 | 242.148760331 | 0.605 | 2.6 | 0.54 | 19117 | 1.39037102 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731474900 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 20281 |
| 1731388500 | 2.09 | -0.05 | -2.34 | 2.1 | 2.11 | 2.09 | 37368 |
| 1731302100 | 2.14 | 0.04 | 1.90 | 2.1 | 2.1549999 | 2.09 | 58563 |
| 1731042900 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.05 | 13700 |
| 1730956500 | 2.1 | -0.03 | -1.41 | 2.13 | 2.14 | 2.1 | 12555 |
| 1730870100 | 2.13 | 0.08 | 3.90 | 2.13 | 2.13 | 2.13 | 232 |
| 1730783700 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 5330 |
| 1730697300 | 2.06 | -0.05 | -2.37 | 2.09 | 2.11 | 2 | 23582 |
| 1730438100 | 2.11 | -0.04 | -1.86 | 2.11 | 2.13 | 2.1 | 15394 |
| 1730351700 | 2.15 | 0.05 | 2.38 | 2.09 | 2.15 | 2.09 | 21866 |
| 1730265300 | 2.1 | -0.1 | -4.55 | 2.15 | 2.15 | 2.1 | 64023 |
| 1730178900 | 2.2 | 0.04 | 1.85 | 2.17 | 2.2 | 2.17 | 2505 |
| 1730092500 | 2.16 | 0 | 0.00 | 2.19 | 2.24 | 2.16 | 21469 |
| 1729833300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 4 |
| 1729746900 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.16 | 77 |
| 1729660500 | 2.2 | 0.04 | 1.85 | 2.19 | 2.2 | 2.19 | 251 |
| 1729574100 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1729487700 | 2.16 | -0.05 | -2.26 | 2.21 | 2.24 | 2.16 | 21193 |
| 1729228500 | 2.21 | -0.01 | -0.45 | 2.21 | 2.21 | 2.21 | 4294 |
| 1729142100 | 2.22 | -0.1 | -4.31 | 2.32 | 2.32 | 2.22 | 5424 |
| 1729055700 | 2.32 | 0.04 | 1.75 | 2.29 | 2.32 | 2.29 | 3658 |
| 1728969300 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.2799999 | 2.21 | 233 |
| 1728882900 | 2.21 | -0.06 | -2.64 | 2.29 | 2.29 | 2.2 | 1469 |
| 1728623700 | 2.27 | -0.02 | -0.66 | 2.31 | 2.31 | 2.27 | 4525 |
| 1728537300 | 2.285 | 0.07 | 2.93 | 2.2599999 | 2.34 | 2.2599999 | 10016 |
| 1728450900 | 2.22 | 0.03 | 1.37 | 2.22 | 2.2599999 | 2.22 | 13742 |
| 1728364500 | 2.19 | -0.05 | -2.23 | 2.2 | 2.2 | 2.19 | 4148 |
| 1728278100 | 2.24 | 0.02 | 0.90 | 2.2599999 | 2.2599999 | 2.195 | 12411 |
| 1728022500 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.2 | 4810 |
| 1727936100 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 1 |
| 1727849700 | 2.22 | -0.01 | -0.45 | 2.22 | 2.23 | 2.22 | 4174 |
| 1727763300 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 243 |
| 1727676900 | 2.23 | 0 | 0.00 | 2.23 | 2.25 | 2.23 | 1340 |
| 1727417700 | 2.23 | 0.07 | 3.24 | 2.2599999 | 2.2599999 | 2.23 | 8 |
| 1727331300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1727244900 | 2.16 | -0.11 | -4.85 | 2.2799999 | 2.2799999 | 2.16 | 870 |
| 1727158500 | 2.27 | -0.11 | -4.62 | 2.27 | 2.27 | 2.27 | 630 |
| 1727072100 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.38 | 627 |
| 1726812900 | 2.34 | 0.01 | 0.43 | 2.38 | 2.38 | 2.34 | 4989 |
| 1726726500 | 2.33 | 0.03 | 1.30 | 2.345 | 2.36 | 2.33 | 3620 |
| 1726640100 | 2.3 | 0.08 | 3.60 | 2.29 | 2.3 | 2.29 | 8952 |
| 1726553700 | 2.22 | 0.07 | 3.26 | 2.15 | 2.22 | 2.15 | 9430 |
| 1726467300 | 2.15 | -0.04 | -1.83 | 2.15 | 2.15 | 2.15 | 1722 |
| 1726208100 | 2.19 | 0.02 | 0.92 | 2.17 | 2.19 | 2.17 | 2840 |
| 1726121700 | 2.17 | -0.07 | -3.13 | 2.18 | 2.185 | 2.17 | 2517 |
| 1726035300 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725948900 | 2.24 | 0.06 | 2.75 | 2.24 | 2.24 | 2.24 | 579 |
| 1725862500 | 2.18 | -0.11 | -4.80 | 2.29 | 2.29 | 2.18 | 13005 |
| 1725603300 | 2.29 | 0.02 | 0.88 | 2.22 | 2.29 | 2.22 | 3000 |
| 1725516900 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1725430500 | 2.27 | -0.02 | -0.87 | 2.27 | 2.27 | 2.27 | 1 |
| 1725344100 | 2.29 | 0.02 | 0.88 | 2.29 | 2.29 | 2.2799999 | 8344 |
| 1725257700 | 2.27 | 0.08 | 3.65 | 2.18 | 2.27 | 2.17 | 1719 |
| 1724998500 | 2.19 | -0.03 | -1.35 | 2.2 | 2.24 | 2.19 | 981 |
| 1724912100 | 2.22 | -0.06 | -2.63 | 2.22 | 2.22 | 2.22 | 12 |
| 1724825700 | 2.2799999 | 0.1 | 4.59 | 2.29 | 2.29 | 2.2799999 | 1501 |
| 1724739300 | 2.18 | 0.01 | 0.46 | 2.18 | 2.18 | 2.17 | 1301 |
| 1724652900 | 2.17 | -0.08 | -3.56 | 2.25 | 2.3 | 2.17 | 8738 |
| 1724393700 | 2.25 | 0.04 | 1.81 | 2.22 | 2.25 | 2.22 | 9918 |
| 1724307300 | 2.21 | -0.01 | -0.45 | 2.21 | 2.21 | 2.21 | 2 |
| 1724220900 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 1 |
| 1724134500 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.2 | 13382 |
| 1724048100 | 2.22 | 0.04 | 1.83 | 2.2 | 2.22 | 2.2 | 117 |
| 1723788900 | 2.18 | -0.11 | -4.80 | 2.18 | 2.18 | 2.18 | 500 |
| 1723702500 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 2 |
| 1723616100 | 2.29 | 0.02 | 0.88 | 2.29 | 2.29 | 2.29 | 276 |
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
