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 | 0.1 | 4.34216239687 | 2.303 | 2.423 | 2.279 | 29833159 | 2.34636953 | DE |
| 4 | 0.263 | 12.2897196262 | 2.14 | 2.423 | 2.124 | 37237440 | 2.26409162 | DE |
| 12 | 0.357 | 17.4486803519 | 2.046 | 2.423 | 1.7885 | 34600565 | 2.08651324 | DE |
| 26 | 0.023 | 0.966386554622 | 2.38 | 2.45 | 1.7885 | 31029542 | 2.14166796 | DE |
| 52 | 0.9535 | 65.7813038979 | 1.4495 | 2.471 | 1.247 | 37832572 | 1.90223557 | DE |
| 156 | 0.545 | 29.3326157158 | 1.858 | 43.76 | 0.57 | 32400687 | 1.53451408 | DE |
| 260 | -1.894 | -44.0772632069 | 4.297 | 43.76 | 0.57 | 24692490 | 1.69117817 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.399 | 0.03 | 1.18 | 2.375 | 2.423 | 2.339 | 56115520 |
| 1732208100 | 2.371 | 0.04 | 1.63 | 2.349 | 2.378 | 2.323 | 31087844 |
| 1732121700 | 2.333 | 0 | 0.13 | 2.343 | 2.379 | 2.324 | 28400419 |
| 1732035300 | 2.33 | -0.03 | -1.27 | 2.369 | 2.3849999 | 2.279 | 34031963 |
| 1731948900 | 2.36 | 0.02 | 0.73 | 2.329 | 2.361 | 2.323 | 21092827 |
| 1731689700 | 2.343 | 0.03 | 1.17 | 2.303 | 2.374 | 2.298 | 34552742 |
| 1731603300 | 2.316 | 0.01 | 0.61 | 2.349 | 2.366 | 2.303 | 40038315 |
| 1731516900 | 2.302 | -0.02 | -0.82 | 2.311 | 2.34 | 2.277 | 24934085 |
| 1731430500 | 2.321 | -0.04 | -1.53 | 2.346 | 2.387 | 2.315 | 36011165 |
| 1731344100 | 2.357 | 0.03 | 1.25 | 2.359 | 2.3809999 | 2.341 | 38454544 |
| 1731084900 | 2.328 | 0.06 | 2.69 | 2.2839999 | 2.355 | 2.257 | 54666411 |
| 1730998500 | 2.267 | 0.02 | 0.98 | 2.254 | 2.285 | 2.232 | 27879756 |
| 1730912100 | 2.245 | 0.02 | 0.67 | 2.246 | 2.295 | 2.216 | 44091922 |
| 1730825700 | 2.23 | 0 | 0.04 | 2.234 | 2.24 | 2.203 | 22807029 |
| 1730739300 | 2.229 | 0.01 | 0.36 | 2.25 | 2.27 | 2.212 | 41701778 |
| 1730480100 | 2.221 | 0.05 | 2.21 | 2.193 | 2.243 | 2.192 | 53288446 |
| 1730393700 | 2.173 | 0.01 | 0.37 | 2.1589999 | 2.187 | 2.138 | 26979522 |
| 1730307300 | 2.165 | 0 | 0.09 | 2.174 | 2.192 | 2.164 | 30050128 |
| 1730220900 | 2.1629999 | -0.02 | -0.92 | 2.205 | 2.21 | 2.16 | 30842480 |
| 1730134500 | 2.183 | 0.01 | 0.32 | 2.1549999 | 2.205 | 2.125 | 49695576 |
| 1729871700 | 2.176 | 0.06 | 2.59 | 2.14 | 2.218 | 2.124 | 74141845 |
| 1729785300 | 2.121 | 0.09 | 4.23 | 2.123 | 2.14 | 2.086 | 81646961 |
| 1729698900 | 2.035 | -0.03 | -1.21 | 2.056 | 2.061 | 2.0179999 | 29352657 |
| 1729612500 | 2.06 | 0.04 | 1.93 | 2.045 | 2.066 | 1.9865 | 48994310 |
| 1729526100 | 2.021 | 0.03 | 1.43 | 2.0099999 | 2.053 | 2.0059999 | 36450577 |
| 1729266900 | 1.9925 | -0.07 | -3.37 | 2.075 | 2.08 | 1.98 | 46698722 |
| 1729180500 | 2.062 | 0.05 | 2.43 | 2.019 | 2.072 | 2.008 | 35297612 |
| 1729094100 | 2.013 | 0.04 | 1.92 | 1.983 | 2.0219999 | 1.9805 | 29012127 |
| 1729007700 | 1.975 | -0.05 | -2.23 | 1.992 | 1.9955 | 1.9525 | 40875011 |
| 1728921300 | 2.02 | -0.01 | -0.69 | 2.0299999 | 2.039 | 2.015 | 15725485 |
| 1728662100 | 2.0339999 | 0.01 | 0.59 | 2.027 | 2.047 | 2.0099999 | 15603742 |
| 1728575700 | 2.0219999 | 0.01 | 0.55 | 2.0179999 | 2.035 | 2.005 | 20529123 |
| 1728489300 | 2.011 | 0.01 | 0.30 | 2 | 2.015 | 1.9845 | 16876658 |
| 1728402900 | 2.005 | -0.04 | -2.15 | 2.0379999 | 2.042 | 1.992 | 31322911 |
| 1728316500 | 2.049 | 0.01 | 0.49 | 2.045 | 2.062 | 1.9935 | 29472348 |
| 1728057300 | 2.039 | 0.08 | 4.06 | 1.9745 | 2.054 | 1.965 | 49353038 |
| 1727970900 | 1.9595 | -0.07 | -3.47 | 2.032 | 2.037 | 1.911 | 57417787 |
| 1727884500 | 2.0299999 | 0.03 | 1.50 | 2.004 | 2.05 | 2.001 | 36245232 |
| 1727798100 | 2 | 0.02 | 0.86 | 1.9785 | 2.0099999 | 1.9365 | 38489281 |
| 1727711700 | 1.983 | 0.04 | 1.80 | 1.968 | 1.989 | 1.936 | 27923266 |
| 1727452500 | 1.948 | 0.02 | 1.17 | 1.929 | 1.974 | 1.928 | 30711633 |
| 1727366100 | 1.9255 | -0.11 | -5.33 | 2.012 | 2.016 | 1.921 | 80871897 |
| 1727279700 | 2.0339999 | -0.03 | -1.36 | 2.052 | 2.066 | 2.0179999 | 24725349 |
| 1727193300 | 2.062 | 0.03 | 1.68 | 2.078 | 2.112 | 2.055 | 36865486 |
| 1727106900 | 2.028 | -0.01 | -0.39 | 2.047 | 2.049 | 1.9945 | 13426784 |
| 1726847700 | 2.036 | -0.04 | -1.83 | 2.068 | 2.083 | 2.027 | 23608354 |
| 1726761300 | 2.074 | 0.06 | 3.13 | 2.0339999 | 2.081 | 2.027 | 36994924 |
| 1726674900 | 2.011 | 0.06 | 3.02 | 1.942 | 2.023 | 1.939 | 40890641 |
| 1726588500 | 1.952 | -0 | -0.13 | 1.96 | 1.972 | 1.936 | 22946510 |
| 1726502100 | 1.9545 | 0.09 | 5.05 | 1.972 | 1.9775 | 1.9145 | 49350151 |
| 1726242900 | 1.8605 | 0.02 | 0.81 | 1.848 | 1.8795 | 1.836 | 19108825 |
| 1726156500 | 1.8455 | 0.02 | 1.21 | 1.854 | 1.863 | 1.82 | 20501400 |
| 1726070100 | 1.8235 | 0.03 | 1.47 | 1.81 | 1.8465 | 1.8015 | 22594695 |
| 1725983700 | 1.797 | -0.09 | -4.82 | 1.8765 | 1.895 | 1.7885 | 37765591 |
| 1725897300 | 1.888 | 0.02 | 1.04 | 1.87 | 1.8985 | 1.854 | 16854501 |
| 1725638100 | 1.8685 | -0.03 | -1.66 | 1.874 | 1.8975 | 1.853 | 22436299 |
| 1725551700 | 1.9 | -0.03 | -1.38 | 1.905 | 1.925 | 1.884 | 23209952 |
| 1725465300 | 1.9265 | 0.05 | 2.39 | 1.88 | 1.947 | 1.86 | 35189302 |
| 1725378900 | 1.8815 | -0.14 | -7.13 | 2.017 | 2.02 | 1.8775 | 53900944 |
| 1725292500 | 2.0259999 | -0 | -0.10 | 2.024 | 2.029 | 1.9975 | 12789945 |
| 1725033300 | 2.028 | -0.02 | -0.88 | 2.046 | 2.057 | 2.0179999 | 19255054 |
| 1724946900 | 2.046 | 0.03 | 1.29 | 2.016 | 2.053 | 1.9925 | 25186873 |
| 1724860500 | 2.02 | -0.02 | -0.93 | 2.048 | 2.074 | 2.0139999 | 21670072 |
| 1724774100 | 2.039 | -0.04 | -1.69 | 2.081 | 2.098 | 2.036 | 23581831 |
| 1724687700 | 2.074 | 0 | 0.05 | 2.08 | 2.089 | 2.061 | 16439030 |
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
