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 | -0.21 | -11.5384615385 | 1.82 | 1.91 | 1.5 | 13333 | 1.66152195 | DE |
| 4 | -0.658 | -29.012345679 | 2.268 | 2.618 | 1.5 | 23497 | 1.95053088 | DE |
| 12 | 0.12 | 8.05369127517 | 1.49 | 6.68 | 1.38 | 41063 | 3.19593438 | DE |
| 26 | -7.735 | -82.7715355805 | 9.345 | 11.5 | 1.38 | 25565 | 2.93721577 | DE |
| 52 | -19.44 | -92.351543943 | 21.05 | 21.05 | 1.38 | 17331 | 3.16646881 | DE |
| 156 | -21.12 | -92.916849978 | 22.73 | 22.73 | 1.38 | 16564 | 3.18855328 | DE |
| 260 | -21.12 | -92.916849978 | 22.73 | 22.73 | 1.38 | 16564 | 3.18855328 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.57 | -0.01 | -0.63 | 1.595 | 1.596 | 1.57 | 8231 |
| 1734627300 | 1.58 | -0.02 | -1.13 | 1.594 | 1.6299999 | 1.58 | 8094 |
| 1734540900 | 1.598 | -0.1 | -6.00 | 1.65 | 1.656 | 1.5 | 24086 |
| 1734454500 | 1.7 | -0.03 | -1.73 | 1.712 | 1.712 | 1.69 | 7400 |
| 1734368100 | 1.73 | -0 | -0.17 | 1.91 | 1.91 | 1.702 | 10345 |
| 1734108900 | 1.733 | -0.05 | -2.59 | 1.82 | 1.82 | 1.73 | 16742 |
| 1734022500 | 1.779 | -0.14 | -7.34 | 1.78 | 1.833 | 1.719 | 32245 |
| 1733936100 | 1.92 | 0 | 0.26 | 1.94 | 1.94 | 1.824 | 42969 |
| 1733849700 | 1.915 | -0.04 | -1.79 | 1.95 | 1.967 | 1.908 | 8979 |
| 1733763300 | 1.95 | -0.05 | -2.50 | 2.08 | 2.08 | 1.91 | 9028 |
| 1733504100 | 2 | 0.15 | 8.28 | 1.9 | 2.05 | 1.9 | 23553 |
| 1733417700 | 1.847 | -0 | -0.16 | 1.756 | 1.91 | 1.756 | 6442 |
| 1733331300 | 1.85 | 0.14 | 8.19 | 1.8 | 1.88 | 1.699 | 23698 |
| 1733244900 | 1.71 | -0.23 | -11.86 | 1.91 | 1.91 | 1.71 | 36412 |
| 1733158500 | 1.94 | -0.01 | -0.51 | 1.97 | 1.97 | 1.837 | 11395 |
| 1732899300 | 1.95 | -0.07 | -3.47 | 2.14 | 2.14 | 1.848 | 53191 |
| 1732812900 | 2.02 | -0.05 | -2.42 | 2.0299999 | 2.158 | 2.02 | 11085 |
| 1732726500 | 2.07 | -0.04 | -2.08 | 2.092 | 2.16 | 2.05 | 13460 |
| 1732640100 | 2.114 | -0.02 | -1.12 | 2.254 | 2.254 | 2.0139999 | 30810 |
| 1732553700 | 2.138 | -0.17 | -7.53 | 2.43 | 2.618 | 2.0019999 | 36433 |
| 1732294500 | 2.312 | 0.23 | 11.05 | 2.2679999 | 2.5 | 2.0019999 | 63574 |
| 1732208100 | 2.082 | -0.19 | -8.20 | 2.56 | 2.56 | 2.028 | 25795 |
| 1732121700 | 2.2679999 | -0.15 | -6.20 | 2.394 | 2.394 | 2.2 | 32635 |
| 1732035300 | 2.418 | -0.1 | -3.90 | 2.49 | 2.566 | 2.2759999 | 37365 |
| 1731948900 | 2.516 | -0.03 | -1.33 | 2.426 | 2.66 | 2.426 | 22291 |
| 1731689700 | 2.55 | -0.1 | -3.92 | 2.654 | 2.662 | 2.55 | 11766 |
| 1731603300 | 2.654 | 0.06 | 2.16 | 2.602 | 2.702 | 2.516 | 13338 |
| 1731516900 | 2.598 | 0.06 | 2.44 | 2.66 | 3 | 2.576 | 47580 |
| 1731430500 | 2.536 | -0.21 | -7.78 | 2.814 | 2.814 | 2.478 | 40512 |
| 1731344100 | 2.75 | -0.05 | -1.72 | 2.9 | 2.9 | 2.75 | 28941 |
| 1731084900 | 2.798 | 0.02 | 0.72 | 2.7879999 | 2.952 | 2.75 | 32801 |
| 1730998500 | 2.778 | -0.1 | -3.47 | 2.7879999 | 2.9 | 2.7519999 | 26885 |
| 1730912100 | 2.878 | -0.07 | -2.31 | 2.922 | 2.942 | 2.77 | 24358 |
| 1730825700 | 2.946 | -0.22 | -7.01 | 3.216 | 3.218 | 2.904 | 34916 |
| 1730739300 | 3.168 | 0.03 | 0.89 | 3.19 | 3.22 | 3.114 | 17761 |
| 1730480100 | 3.14 | -0.11 | -3.33 | 3.5 | 3.5 | 3.14 | 14541 |
| 1730393700 | 3.248 | -0.02 | -0.49 | 3.348 | 3.432 | 3.07 | 58347 |
| 1730307300 | 3.2639999 | -0.3 | -8.31 | 3.4 | 3.422 | 3.124 | 32285 |
| 1730220900 | 3.56 | 0.25 | 7.55 | 3.746 | 3.85 | 3.364 | 77615 |
| 1730134500 | 3.31 | 0.55 | 19.75 | 2.99 | 3.474 | 2.88 | 137080 |
| 1729871700 | 2.7639999 | -0.37 | -11.69 | 3.004 | 3.0339999 | 2.7639999 | 68424 |
| 1729785300 | 3.13 | 0 | 0.00 | 3.2 | 3.23 | 3.05 | 34292 |
| 1729698900 | 3.13 | -0.23 | -6.73 | 3.356 | 3.386 | 3.052 | 23546 |
| 1729612500 | 3.356 | -0.24 | -6.57 | 3.2799999 | 3.366 | 3.15 | 32299 |
| 1729526100 | 3.592 | -0.12 | -3.18 | 3.94 | 3.94 | 3.498 | 56998 |
| 1729266900 | 3.71 | -0.17 | -4.38 | 3.92 | 3.92 | 3.568 | 55593 |
| 1729180500 | 3.88 | 0.38 | 10.79 | 3.86 | 4.054 | 3.8 | 78820 |
| 1729094100 | 3.502 | 0.14 | 4.29 | 3.5 | 3.916 | 3.45 | 98503 |
| 1729007700 | 3.358 | -2.04 | -37.81 | 5.6 | 5.6 | 3.08 | 133168 |
| 1728921300 | 5.4 | 0.49 | 10.07 | 5.69 | 6 | 4.9 | 121380 |
| 1728662100 | 4.906 | 0.11 | 2.21 | 5 | 6.68 | 4.8 | 185389 |
| 1728575700 | 4.8 | 1.49 | 45.19 | 4.836 | 5 | 4.322 | 103470 |
| 1728489300 | 3.306 | 1.42 | 74.92 | 2.262 | 3.316 | 2.158 | 199303 |
| 1728402900 | 1.89 | 0.39 | 26.00 | 1.55 | 1.89 | 1.55 | 27112 |
| 1728316500 | 1.5 | 0.07 | 5.04 | 1.5 | 1.5 | 1.5 | 1739 |
| 1728057300 | 1.428 | -0.03 | -2.19 | 1.437 | 1.44 | 1.3799999 | 9200 |
| 1727970900 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.456 | 5100 |
| 1727884500 | 1.45 | -0.03 | -2.03 | 1.47 | 1.47 | 1.413 | 8768 |
| 1727798100 | 1.48 | -0.02 | -1.60 | 1.504 | 1.504 | 1.473 | 4100 |
| 1727711700 | 1.504 | 0.01 | 0.94 | 1.497 | 1.535 | 1.482 | 2312 |
| 1727452500 | 1.49 | -0.08 | -5.10 | 1.49 | 1.51 | 1.49 | 27535 |
| 1727366100 | 1.57 | 0.1 | 6.66 | 1.524 | 1.57 | 1.489 | 5053 |
| 1727279700 | 1.472 | 0 | 0.07 | 1.485 | 1.5169999 | 1.472 | 6435 |
| 1727193300 | 1.471 | -0.05 | -3.03 | 1.59 | 1.59 | 1.47 | 17598 |
| 1727106900 | 1.5169999 | -0.07 | -4.59 | 1.414 | 1.52 | 1.414 | 17725 |
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
