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 | 0.05 | 5.10204081633 | 0.98 | 1.09 | 0.9 | 22797600 | 0.95192871 | FU |
| 4 | -0.02 | -1.90476190476 | 1.05 | 1.09 | 0.86 | 6023000 | 0.95220281 | FU |
| 12 | 0.22 | 27.1604938272 | 0.81 | 1.34 | 0.78 | 8255000 | 0.98243354 | FU |
| 26 | 0.29 | 39.1891891892 | 0.74 | 1.34 | 0.59 | 4935147 | 0.93263037 | FU |
| 52 | 0.18 | 21.1764705882 | 0.85 | 1.34 | 0.59 | 10800980 | 0.76787941 | FU |
| 156 | 0.49 | 90.7407407407 | 0.54 | 1.34 | 0.4 | 44171039 | 0.81901757 | FU |
| 260 | 0.81 | 368.181818182 | 0.22 | 1.34 | 0.14 | 90307995 | 0.44796068 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725658200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 15000 |
| 1725571800 | 1.03 | 0.04 | 4.04 | 1.03 | 1.03 | 0.98 | 10000 |
| 1725485400 | 0.99 | -0.01 | -1.00 | 1.03 | 1.03 | 0.99 | 40000 |
| 1725399000 | 1 | 0.05 | 5.26 | 0.95 | 1.09 | 0.92 | 4325000 |
| 1725312600 | 0.95 | -0.02 | -2.06 | 0.97 | 1.01 | 0.9 | 109553000 |
| 1725053400 | 0.97 | -0.03 | -3.00 | 0.98 | 1 | 0.9 | 60000 |
| 1724967000 | 1 | 0.07 | 7.53 | 0.93 | 1 | 0.86 | 47000 |
| 1724880600 | 0.93 | -0.07 | -7.00 | 1 | 1 | 0.92 | 124000 |
| 1724794140 | 1 | 0.03 | 3.09 | 0.99 | 1.01 | 0.97 | 150000 |
| 1724707740 | 0.97 | -0.01 | -1.02 | 0.99 | 0.99 | 0.96 | 32000 |
| 1724448600 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.95 | 257000 |
| 1724362140 | 0.99 | 0.04 | 4.21 | 0.98 | 1.01 | 0.94 | 110000 |
| 1724275740 | 0.95 | -0.03 | -3.06 | 0.92 | 1.01 | 0.92 | 1786000 |
| 1724189340 | 0.98 | -0.01 | -1.01 | 1.01 | 1.01 | 0.96 | 99000 |
| 1724102940 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.99 | 15000 |
| 1723843800 | 1 | 0.05 | 5.26 | 1.01 | 1.01 | 1 | 71000 |
| 1723757340 | 0.95 | -0.02 | -2.06 | 0.97 | 1.01 | 0.95 | 3405000 |
| 1723671000 | 0.97 | -0.03 | -3.00 | 1.03 | 1.03 | 0.97 | 18000 |
| 1723584600 | 1 | 0 | 0.00 | 1.04 | 1.04 | 0.98 | 21000 |
| 1723498200 | 1 | 0 | 0.00 | 1.04 | 1.04 | 0.99 | 8000 |
| 1723239000 | 1 | 0 | 0.00 | 1.05 | 1.05 | 0.99 | 329000 |
| 1723152600 | 1 | -0.02 | -1.96 | 1.07 | 1.07 | 1 | 1197000 |
| 1723066200 | 1.02 | -0.03 | -2.86 | 1.07 | 1.07 | 1 | 6000 |
| 1722979740 | 1.05 | 0.05 | 5.00 | 1.06 | 1.07 | 1 | 186000 |
| 1722893400 | 1 | 0 | 0.00 | 1.08 | 1.08 | 1 | 10240000 |
| 1722634200 | 1 | -0.09 | -8.26 | 1.09 | 1.1 | 1 | 10110000 |
| 1722547800 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1 | 67000 |
| 1722461400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 15000 |
| 1722374940 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.09 | 12000 |
| 1722288600 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.02 | 14000 |
| 1722029400 | 1.08 | 0 | 0.00 | 1.18 | 1.18 | 0.95 | 55000 |
| 1721943000 | 1.08 | 0.12 | 12.50 | 0.92 | 1.12 | 0.92 | 20819000 |
| 1721856600 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.91 | 2422000 |
| 1721770140 | 1 | 0.05 | 5.26 | 0.92 | 1 | 0.89 | 8921000 |
| 1721683800 | 0.95 | -0.04 | -4.04 | 0.97 | 1 | 0.9 | 10220000 |
| 1721424600 | 0.99 | 0.05 | 5.32 | 1 | 1 | 0.99 | 8061000 |
| 1721338200 | 0.94 | -0.05 | -5.05 | 1 | 1 | 0.91 | 219000 |
| 1721251800 | 0.99 | -0.01 | -1.00 | 0.93 | 1 | 0.93 | 125000 |
| 1721165340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1002000 |
| 1721079000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2036000 |
| 1720819800 | 1 | 0 | 0.00 | 1 | 1 | 0.92 | 2234000 |
| 1720733400 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 5000 |
| 1720647000 | 1 | -0.07 | -6.54 | 1.08 | 1.08 | 0.99 | 1106000 |
| 1720560540 | 1.07 | 0.02 | 1.90 | 1.1 | 1.1 | 1 | 997000 |
| 1720474200 | 1.05 | -0.12 | -10.26 | 1.18 | 1.34 | 1 | 110018000 |
| 1720215000 | 1.17 | 0.04 | 3.54 | 1.19 | 1.19 | 0.98 | 10713000 |
| 1720128540 | 1.1299999 | 0.1 | 9.71 | 1.05 | 1.1299999 | 1.02 | 5411000 |
| 1720042200 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.89 | 11000 |
| 1719955800 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.9 | 1912000 |
| 1719869400 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.97 | 2067000 |
| 1719610200 | 1.06 | 0.1 | 10.42 | 0.9 | 1.06 | 0.9 | 82000 |
| 1719523800 | 0.96 | -0.07 | -6.80 | 1.03 | 1.03 | 0.9 | 495000 |
| 1719437400 | 1.03 | 0.11 | 11.96 | 0.92 | 1.08 | 0.9 | 1572000 |
| 1719351000 | 0.92 | -0.03 | -3.16 | 0.95 | 1.1 | 0.84 | 46623000 |
| 1719264600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 15000 |
| 1719005400 | 0.95 | -0.15 | -13.64 | 1.22 | 1.22 | 0.9 | 48138000 |
| 1718918940 | 1.1 | 0.03 | 2.80 | 1.22 | 1.22 | 1 | 3341000 |
| 1718832540 | 1.07 | 0.18 | 20.22 | 0.88 | 1.23 | 0.88 | 11211000 |
| 1718746200 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.8199999 | 7555000 |
| 1718659800 | 0.9 | 0.06 | 7.14 | 0.85 | 0.96 | 0.85 | 16563000 |
| 1718400600 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.85 | 0.78 | 29044000 |
| 1718314200 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.8199999 | 5000 |
| 1718227800 | 0.84 | 0.06 | 7.69 | 0.77 | 0.84 | 0.77 | 19237000 |
| 1718141400 | 0.78 | 0.03 | 4.00 | 0.79 | 0.79 | 0.78 | 6000 |
| 1718055000 | 0.75 | -0.03 | -3.85 | 0.79 | 0.79 | 0.72 | 7133000 |
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
