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 | 0.006 | 3 | 0.2 | 0.2195 | 0.1986 | 490413 | 0.21054455 | DE |
| 4 | -0.0355 | -14.6997929607 | 0.2415 | 0.247 | 0.196 | 663420 | 0.21748373 | DE |
| 12 | -0.882 | -81.0661764706 | 1.088 | 1.206 | 0.196 | 689033 | 0.3638195 | DE |
| 26 | -0.564 | -73.2467532468 | 0.77 | 1.206 | 0.196 | 461474 | 0.56202714 | DE |
| 52 | -0.944 | -82.0869565217 | 1.15 | 1.34 | 0.196 | 345101 | 0.73779446 | DE |
| 156 | -1.869 | -90.0722891566 | 2.075 | 2.426 | 0.196 | 363130 | 1.39896462 | DE |
| 260 | 0.064 | 45.0704225352 | 0.142 | 2.53 | 0.121 | 813519 | 1.03581869 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.208 | 0.002 | 0.97 | 0.2015 | 0.2135 | 0.2005 | 294475 |
| 1741884900 | 0.206 | -0.004 | -1.90 | 0.21 | 0.21 | 0.2025 | 137402 |
| 1741798500 | 0.21 | -0.001 | -0.47 | 0.212 | 0.2135 | 0.206 | 208399 |
| 1741712100 | 0.211 | -0.0005 | -0.24 | 0.207 | 0.218 | 0.2054999 | 487689 |
| 1741625700 | 0.2115 | 0.0085 | 4.19 | 0.2 | 0.2195 | 0.1986 | 1324102 |
| 1741366500 | 0.203 | -0.0005 | -0.25 | 0.2025 | 0.209 | 0.2 | 335106 |
| 1741280100 | 0.2034999 | 0.0044999 | 2.26 | 0.2039999 | 0.207 | 0.1991999 | 349899 |
| 1741193700 | 0.199 | -0.008 | -3.86 | 0.2005 | 0.2155 | 0.1974 | 1224581 |
| 1741107300 | 0.207 | -0.0125 | -5.69 | 0.22 | 0.22 | 0.198 | 1694225 |
| 1741020900 | 0.2195 | -0.0145 | -6.20 | 0.2355 | 0.2355 | 0.196 | 3875022 |
| 1740761700 | 0.234 | 0.003 | 1.30 | 0.234 | 0.2375 | 0.2275 | 227811 |
| 1740675300 | 0.231 | 0.005 | 2.21 | 0.224 | 0.231 | 0.222 | 364015 |
| 1740588900 | 0.226 | -0.004 | -1.74 | 0.2275 | 0.2325 | 0.2245 | 365155 |
| 1740502500 | 0.23 | -0.006 | -2.54 | 0.234 | 0.234 | 0.227 | 347503 |
| 1740416100 | 0.236 | 0 | 0.00 | 0.2375 | 0.2375 | 0.231 | 336919 |
| 1740156900 | 0.236 | -0.003 | -1.26 | 0.2355 | 0.2395 | 0.232 | 210061 |
| 1740070500 | 0.239 | -0.001 | -0.42 | 0.2405 | 0.244 | 0.2355 | 174606 |
| 1739984100 | 0.24 | -0.0015 | -0.62 | 0.246 | 0.246 | 0.2375 | 276173 |
| 1739897700 | 0.2415 | 0.003 | 1.26 | 0.239 | 0.247 | 0.2365 | 447619 |
| 1739811300 | 0.2385 | -0.0025 | -1.04 | 0.2415 | 0.2415 | 0.234 | 587642 |
| 1739552100 | 0.241 | 0.002 | 0.84 | 0.236 | 0.244 | 0.2355 | 379242 |
| 1739465700 | 0.239 | -0.001 | -0.42 | 0.24 | 0.2465 | 0.231 | 914670 |
| 1739379300 | 0.24 | -0.01 | -4.00 | 0.25 | 0.252 | 0.2315 | 1606247 |
| 1739292900 | 0.25 | -0.0025 | -0.99 | 0.25 | 0.2525 | 0.2455 | 429174 |
| 1739206500 | 0.2525 | -0.0035 | -1.37 | 0.2505 | 0.256 | 0.25 | 268531 |
| 1738947300 | 0.256 | -0.0085 | -3.21 | 0.26 | 0.268 | 0.256 | 467178 |
| 1738860900 | 0.2645 | -0.005 | -1.86 | 0.266 | 0.271 | 0.26 | 314735 |
| 1738774500 | 0.2695 | -0.0055 | -2.00 | 0.2685 | 0.2725 | 0.2655 | 253334 |
| 1738688100 | 0.275 | 0.0025 | 0.92 | 0.27 | 0.275 | 0.2635 | 297162 |
| 1738601700 | 0.2725 | -0.007 | -2.50 | 0.2725 | 0.2755 | 0.27 | 187083 |
| 1738342500 | 0.2795 | -0.002 | -0.71 | 0.276 | 0.2814999 | 0.275 | 152958 |
| 1738256100 | 0.2814999 | 0.0039999 | 1.44 | 0.2725 | 0.2829999 | 0.2725 | 211678 |
| 1738169700 | 0.2775 | 0.006 | 2.21 | 0.272 | 0.2819999 | 0.262 | 701232 |
| 1738083300 | 0.2715 | -0.0085 | -3.04 | 0.2829999 | 0.2829999 | 0.265 | 793634 |
| 1737996900 | 0.28 | 0.001 | 0.36 | 0.28 | 0.287 | 0.278 | 284264 |
| 1737737700 | 0.279 | -0.0005 | -0.18 | 0.277 | 0.2895 | 0.275 | 883146 |
| 1737651300 | 0.2795 | -0.0085 | -2.95 | 0.295 | 0.295 | 0.2765 | 876488 |
| 1737564900 | 0.288 | -0.0075 | -2.54 | 0.2945 | 0.2945 | 0.2829999 | 713478 |
| 1737478500 | 0.2955 | -0.005 | -1.66 | 0.3 | 0.307 | 0.292 | 310079 |
| 1737392100 | 0.3005 | -0.0085 | -2.75 | 0.306 | 0.314 | 0.292 | 954401 |
| 1737132900 | 0.309 | 0.011 | 3.69 | 0.2985 | 0.32 | 0.2985 | 1393616 |
| 1737046500 | 0.298 | 0.005 | 1.71 | 0.296 | 0.305 | 0.291 | 551626 |
| 1736960100 | 0.293 | -0.0015 | -0.51 | 0.2905 | 0.3055 | 0.2755 | 1724471 |
| 1736873700 | 0.2945 | -0.024 | -7.54 | 0.315 | 0.317 | 0.29 | 2238292 |
| 1736787300 | 0.3185 | -0.8735 | -73.28 | 0.359 | 0.359 | 0.316 | 2602697 |
| 1736528100 | 1.192 | 0 | 0.00 | 1.192 | 1.192 | 1.192 | 0 |
| 1736441700 | 1.192 | 0.03 | 2.58 | 1.176 | 1.196 | 1.156 | 717344 |
| 1736355300 | 1.162 | -0.01 | -0.51 | 1.168 | 1.176 | 1.1439999 | 410871 |
| 1736268900 | 1.168 | -0 | -0.17 | 1.17 | 1.184 | 1.1399999 | 328418 |
| 1736182500 | 1.17 | -0.01 | -0.51 | 1.18 | 1.19 | 1.148 | 248498 |
| 1735923300 | 1.176 | -0 | -0.34 | 1.19 | 1.206 | 1.16 | 368590 |
| 1735836900 | 1.18 | 0.07 | 5.92 | 1.1279999 | 1.182 | 1.1259999 | 724318 |
| 1735577700 | 1.114 | -0.01 | -0.54 | 1.116 | 1.12 | 1.1 | 266963 |
| 1735318500 | 1.12 | 0 | 0.00 | 1.1279999 | 1.1379999 | 1.106 | 526856 |
| 1734972900 | 1.12 | 0.03 | 3.13 | 1.088 | 1.1399999 | 1.066 | 838088 |
| 1734713700 | 1.086 | 0.04 | 3.43 | 1.058 | 1.09 | 1.05 | 543978 |
| 1734627300 | 1.05 | -0.01 | -0.57 | 1.042 | 1.076 | 1.034 | 437953 |
| 1734540900 | 1.056 | 0 | 0.00 | 1.05 | 1.08 | 1.044 | 483821 |
| 1734454500 | 1.056 | 0.01 | 1.15 | 1.058 | 1.092 | 1.032 | 568228 |
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
