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 | -0.055 | -2.61904761905 | 2.1 | 2.13 | 2.02 | 106381 | 2.0602392 | DE |
| 4 | 0.347 | 20.4358068316 | 1.698 | 2.285 | 1.458 | 305041 | 1.95817468 | DE |
| 12 | -0.37 | -15.3209109731 | 2.415 | 2.445 | 1.458 | 297495 | 2.01287205 | DE |
| 26 | -1.05 | -33.9256865913 | 3.095 | 3.56 | 1.458 | 253480 | 2.40246958 | DE |
| 52 | -1.695 | -45.320855615 | 3.74 | 4.75 | 1.458 | 217390 | 3.07510145 | DE |
| 156 | -5.555 | -73.0921052632 | 7.6 | 8.2 | 1.458 | 162431 | 3.74017705 | DE |
| 260 | -1.325 | -39.3175074184 | 3.37 | 10.94 | 1.458 | 164925 | 4.88012413 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 2.045 | -0.02 | -0.97 | 2.065 | 2.07 | 2.025 | 56696 |
| 1745510100 | 2.065 | -0.01 | -0.48 | 2.06 | 2.09 | 2.025 | 143738 |
| 1745423700 | 2.075 | 0.03 | 1.22 | 2.085 | 2.1 | 2.055 | 44468 |
| 1745337300 | 2.05 | -0.04 | -1.91 | 2.1 | 2.13 | 2.02 | 130937 |
| 1744905300 | 2.09 | -0.13 | -5.86 | 2.205 | 2.24 | 2.045 | 236031 |
| 1744818900 | 2.22 | 0 | 0.00 | 2.22 | 2.225 | 2.14 | 223708 |
| 1744732500 | 2.22 | 0.09 | 3.98 | 2.105 | 2.285 | 2.085 | 459689 |
| 1744646100 | 2.1349999 | 0.15 | 7.83 | 1.9 | 2.14 | 1.9 | 621331 |
| 1744386900 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1744300500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1744214100 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1744127700 | 1.98 | 0.29 | 17.44 | 1.708 | 2.095 | 1.654 | 1148548 |
| 1744041300 | 1.686 | 0.14 | 9.06 | 1.564 | 1.688 | 1.458 | 315258 |
| 1743782100 | 1.546 | 0 | 0.00 | 1.546 | 1.546 | 1.546 | 0 |
| 1743695700 | 1.546 | -0.11 | -6.87 | 1.652 | 1.652 | 1.542 | 252630 |
| 1743609300 | 1.66 | -0.06 | -3.71 | 1.736 | 1.736 | 1.66 | 131823 |
| 1743522900 | 1.724 | 0.04 | 2.62 | 1.706 | 1.756 | 1.688 | 177605 |
| 1743436500 | 1.68 | -0 | -0.12 | 1.674 | 1.714 | 1.6299999 | 225391 |
| 1743180900 | 1.682 | -0.02 | -1.18 | 1.698 | 1.702 | 1.672 | 159411 |
| 1743094500 | 1.702 | -0.02 | -1.28 | 1.746 | 1.746 | 1.69 | 124690 |
| 1743008100 | 1.724 | 0.02 | 1.06 | 1.704 | 1.726 | 1.69 | 186598 |
| 1742921700 | 1.706 | -0.02 | -1.39 | 1.726 | 1.75 | 1.684 | 241668 |
| 1742835300 | 1.73 | -0.04 | -2.48 | 1.772 | 1.812 | 1.73 | 199969 |
| 1742576100 | 1.774 | -0.07 | -4.00 | 1.85 | 1.85 | 1.772 | 349027 |
| 1742489700 | 1.848 | 0.02 | 1.09 | 1.8 | 1.858 | 1.754 | 487353 |
| 1742403300 | 1.828 | 0.13 | 7.91 | 1.702 | 1.842 | 1.688 | 532337 |
| 1742316900 | 1.694 | 0.01 | 0.36 | 1.684 | 1.734 | 1.666 | 396126 |
| 1742230500 | 1.688 | -0.05 | -2.65 | 1.74 | 1.778 | 1.66 | 429584 |
| 1741971300 | 1.734 | -0.1 | -5.45 | 1.804 | 1.87 | 1.652 | 1025695 |
| 1741884900 | 1.834 | -0.16 | -7.84 | 1.95 | 1.966 | 1.82 | 531837 |
| 1741798500 | 1.99 | -0.05 | -2.21 | 2.045 | 2.075 | 1.96 | 611701 |
| 1741712100 | 2.035 | -0.11 | -5.13 | 2.12 | 2.1549999 | 2.015 | 252598 |
| 1741625700 | 2.145 | -0.08 | -3.60 | 2.23 | 2.255 | 2.14 | 206645 |
| 1741366500 | 2.225 | 0.09 | 3.97 | 2.19 | 2.295 | 2.1349999 | 642054 |
| 1741280100 | 2.14 | 0.15 | 7.32 | 2.05 | 2.22 | 2 | 544245 |
| 1741193700 | 1.994 | -0.03 | -1.29 | 2.05 | 2.14 | 1.992 | 459139 |
| 1741107300 | 2.02 | -0.12 | -5.39 | 2.11 | 2.11 | 1.99 | 312890 |
| 1741020900 | 2.1349999 | -0.02 | -0.93 | 2.195 | 2.205 | 2.125 | 181036 |
| 1740761700 | 2.1549999 | 0.01 | 0.70 | 2.17 | 2.175 | 2.13 | 173395 |
| 1740675300 | 2.14 | -0.06 | -2.73 | 2.235 | 2.235 | 2.125 | 309893 |
| 1740588900 | 2.2 | -0.09 | -3.93 | 2.3 | 2.305 | 2.18 | 412758 |
| 1740502500 | 2.29 | 0 | 0.00 | 2.285 | 2.3 | 2.2599999 | 125332 |
| 1740416100 | 2.29 | -0.03 | -1.08 | 2.32 | 2.35 | 2.29 | 127141 |
| 1740156900 | 2.315 | 0.03 | 1.31 | 2.29 | 2.335 | 2.29 | 108883 |
| 1740070500 | 2.285 | -0.03 | -1.08 | 2.35 | 2.35 | 2.27 | 137566 |
| 1739984100 | 2.31 | -0.02 | -0.86 | 2.35 | 2.3849999 | 2.29 | 200468 |
| 1739897700 | 2.33 | -0.02 | -0.64 | 2.32 | 2.39 | 2.315 | 169912 |
| 1739811300 | 2.345 | 0.06 | 2.40 | 2.29 | 2.365 | 2.29 | 307803 |
| 1739552100 | 2.29 | -0.05 | -2.14 | 2.34 | 2.415 | 2.29 | 232235 |
| 1739465700 | 2.34 | 0.05 | 2.18 | 2.295 | 2.34 | 2.285 | 174384 |
| 1739379300 | 2.29 | -0.05 | -1.93 | 2.33 | 2.36 | 2.2799999 | 175752 |
| 1739292900 | 2.335 | -0.02 | -0.64 | 2.375 | 2.375 | 2.295 | 135093 |
| 1739206500 | 2.35 | 0 | 0.00 | 2.3849999 | 2.44 | 2.335 | 164874 |
| 1738947300 | 2.35 | 0.06 | 2.40 | 2.31 | 2.3849999 | 2.27 | 243208 |
| 1738860900 | 2.295 | 0.02 | 0.88 | 2.25 | 2.37 | 2.25 | 237881 |
| 1738774500 | 2.275 | -0.06 | -2.36 | 2.37 | 2.37 | 2.27 | 140612 |
| 1738688100 | 2.33 | -0.03 | -1.06 | 2.39 | 2.39 | 2.315 | 110758 |
| 1738601700 | 2.355 | -0.03 | -1.05 | 2.375 | 2.3849999 | 2.31 | 196385 |
| 1738342500 | 2.38 | -0.03 | -1.04 | 2.415 | 2.445 | 2.37 | 194626 |
| 1738256100 | 2.4049999 | 0.09 | 4.11 | 2.365 | 2.42 | 2.32 | 323748 |
| 1738169700 | 2.31 | -0.02 | -0.65 | 2.345 | 2.375 | 2.31 | 157390 |
| 1738083300 | 2.325 | -0.03 | -1.06 | 2.4 | 2.4 | 2.32 | 162775 |
| 1737996900 | 2.35 | -0.02 | -0.63 | 2.3849999 | 2.39 | 2.34 | 116708 |
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
