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 | -0.12 | -3.68098159509 | 3.26 | 3.47 | 3.02 | 769140 | 3.20485035 | CS |
| 4 | -0.14 | -4.26829268293 | 3.28 | 3.83 | 3.02 | 1102684 | 3.37018071 | CS |
| 12 | 0.44 | 16.2962962963 | 2.7 | 3.83 | 2.58 | 772031 | 3.18154371 | CS |
| 26 | 0.95 | 43.3789954338 | 2.19 | 3.83 | 2.16 | 847209 | 2.97839727 | CS |
| 52 | -0.4 | -11.2994350282 | 3.54 | 4.02 | 2.16 | 1031085 | 3.01291747 | CS |
| 156 | -5.75 | -64.6794150731 | 8.89 | 11.18 | 2.16 | 990730 | 4.3793035 | CS |
| 260 | -5.97 | -65.5323819978 | 9.11 | 13.75 | 2.16 | 1000626 | 6.29885182 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.12 | 0.1 | 3.31 | 3.17 | 3.19 | 3.05 | 646000 |
| 1734384540 | 3.02 | -0.07 | -2.27 | 3.09 | 3.21 | 3.02 | 730800 |
| 1734125340 | 3.09 | -0.08 | -2.52 | 3.18 | 3.24 | 3.09 | 594700 |
| 1734039000 | 3.17 | -0.3 | -8.65 | 3.38 | 3.38 | 3.13 | 795800 |
| 1733952540 | 3.47 | 0.23 | 7.10 | 3.2599999 | 3.47 | 3.19 | 1078400 |
| 1733866140 | 3.24 | 0.16 | 5.19 | 3.08 | 3.24 | 3.08 | 593500 |
| 1733779740 | 3.08 | -0.02 | -0.65 | 3.1 | 3.22 | 3.07 | 443300 |
| 1733520600 | 3.1 | -0.11 | -3.43 | 3.21 | 3.23 | 3.07 | 625600 |
| 1733434200 | 3.21 | 0.06 | 1.90 | 3.22 | 3.31 | 3.17 | 606600 |
| 1733347800 | 3.15 | -0.07 | -2.17 | 3.2 | 3.25 | 3.15 | 619000 |
| 1733261340 | 3.22 | -0.15 | -4.45 | 3.38 | 3.43 | 3.21 | 851800 |
| 1733174940 | 3.37 | -0.04 | -1.17 | 3.46 | 3.49 | 3.31 | 1225600 |
| 1732915740 | 3.41 | 0.07 | 2.10 | 3.34 | 3.41 | 3.23 | 1195500 |
| 1732829400 | 3.34 | -0.26 | -7.22 | 3.62 | 3.62 | 3.33 | 1934400 |
| 1732743000 | 3.6 | -0.08 | -2.17 | 3.68 | 3.74 | 3.57 | 2069300 |
| 1732656600 | 3.68 | 0.19 | 5.44 | 3.49 | 3.83 | 3.47 | 2905700 |
| 1732570140 | 3.49 | 0.19 | 5.76 | 3.36 | 3.57 | 3.36 | 1983200 |
| 1732310940 | 3.3 | 0.1 | 3.12 | 3.25 | 3.35 | 3.18 | 1188600 |
| 1732224600 | 3.2 | -0.07 | -2.14 | 3.2799999 | 3.2799999 | 3.18 | 863200 |
| 1732051800 | 3.27 | 0.1 | 3.15 | 3.13 | 3.31 | 3.1 | 973100 |
| 1731965340 | 3.17 | 0.04 | 1.28 | 3.13 | 3.19 | 3.05 | 1077400 |
| 1731619800 | 3.13 | -0.07 | -2.19 | 3.17 | 3.25 | 3.09 | 608300 |
| 1731533400 | 3.2 | 0 | 0.00 | 3.23 | 3.23 | 3.13 | 559200 |
| 1731446940 | 3.2 | -0.06 | -1.84 | 3.21 | 3.3 | 3.18 | 593600 |
| 1731360540 | 3.2599999 | 0.09 | 2.84 | 3.19 | 3.2599999 | 3.13 | 530800 |
| 1731101400 | 3.17 | -0.14 | -4.23 | 3.25 | 3.2799999 | 3.14 | 986300 |
| 1731014940 | 3.31 | -0.05 | -1.49 | 3.36 | 3.42 | 3.2599999 | 772600 |
| 1730928600 | 3.36 | 0.02 | 0.60 | 3.34 | 3.41 | 3.24 | 1202000 |
| 1730842200 | 3.34 | 0.25 | 8.09 | 3.22 | 3.38 | 3.1 | 3480700 |
| 1730755800 | 3.09 | 0.25 | 8.80 | 2.85 | 3.09 | 2.83 | 1536800 |
| 1730496600 | 2.84 | -0.05 | -1.73 | 2.87 | 2.9 | 2.82 | 625400 |
| 1730410200 | 2.89 | 0.05 | 1.76 | 2.86 | 2.95 | 2.85 | 873000 |
| 1730323800 | 2.84 | 0.03 | 1.07 | 2.84 | 2.89 | 2.82 | 222200 |
| 1730237340 | 2.81 | -0.03 | -1.06 | 2.83 | 2.88 | 2.8 | 237700 |
| 1730151000 | 2.84 | 0.02 | 0.71 | 2.83 | 2.89 | 2.82 | 440500 |
| 1729891800 | 2.82 | -0.04 | -1.40 | 2.86 | 2.93 | 2.82 | 214600 |
| 1729805400 | 2.86 | 0.04 | 1.42 | 2.82 | 2.88 | 2.77 | 374000 |
| 1729719000 | 2.82 | 0.02 | 0.71 | 2.79 | 2.82 | 2.77 | 121000 |
| 1729632600 | 2.8 | 0 | 0.00 | 2.82 | 2.84 | 2.7799999 | 219100 |
| 1729546140 | 2.8 | -0.03 | -1.06 | 2.86 | 2.86 | 2.8 | 159000 |
| 1729287000 | 2.83 | -0.09 | -3.08 | 2.85 | 2.92 | 2.83 | 147800 |
| 1729200540 | 2.92 | 0.04 | 1.39 | 2.88 | 2.92 | 2.85 | 213800 |
| 1729114140 | 2.88 | 0.02 | 0.70 | 2.87 | 2.93 | 2.83 | 396400 |
| 1729027740 | 2.86 | -0.01 | -0.35 | 2.85 | 2.93 | 2.83 | 632100 |
| 1728941340 | 2.87 | 0.17 | 6.30 | 2.68 | 2.87 | 2.68 | 780200 |
| 1728682200 | 2.7 | 0.01 | 0.37 | 2.69 | 2.71 | 2.66 | 304100 |
| 1728595740 | 2.69 | -0.01 | -0.37 | 2.7 | 2.7599999 | 2.69 | 469700 |
| 1728509400 | 2.7 | -0.03 | -1.10 | 2.74 | 2.7599999 | 2.7 | 396900 |
| 1728422940 | 2.73 | 0.03 | 1.11 | 2.71 | 2.7599999 | 2.67 | 345000 |
| 1728336600 | 2.7 | -0.04 | -1.46 | 2.74 | 2.75 | 2.66 | 432200 |
| 1728077400 | 2.74 | 0.12 | 4.58 | 2.62 | 2.74 | 2.61 | 609300 |
| 1727991000 | 2.62 | -0.11 | -4.03 | 2.73 | 2.73 | 2.59 | 543700 |
| 1727904540 | 2.73 | 0.05 | 1.87 | 2.67 | 2.75 | 2.66 | 342300 |
| 1727818200 | 2.68 | 0.05 | 1.90 | 2.62 | 2.68 | 2.62 | 648800 |
| 1727731800 | 2.63 | -0.02 | -0.75 | 2.66 | 2.68 | 2.58 | 315100 |
| 1727472600 | 2.65 | -0.01 | -0.38 | 2.65 | 2.7 | 2.63 | 237500 |
| 1727386140 | 2.66 | 0.02 | 0.76 | 2.65 | 2.69 | 2.61 | 541200 |
| 1727299740 | 2.64 | -0.05 | -1.86 | 2.7 | 2.73 | 2.63 | 663400 |
| 1727213400 | 2.69 | 0.03 | 1.13 | 2.71 | 2.7599999 | 2.67 | 497000 |
| 1727127000 | 2.66 | -0.01 | -0.37 | 2.67 | 2.71 | 2.6 | 598400 |
| 1726867800 | 2.67 | -0.11 | -3.96 | 2.7799999 | 2.7799999 | 2.57 | 7526800 |
| 1726781400 | 2.7799999 | -0.11 | -3.81 | 2.94 | 2.94 | 2.73 | 863600 |
| 1726695000 | 2.89 | 0.01 | 0.35 | 2.86 | 2.95 | 2.85 | 523900 |
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
