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 | 0 | 1.12 | 1.21 | 1.09 | 3264240 | 1.13866928 | CS |
| 4 | -0.37 | -24.8322147651 | 1.49 | 1.53 | 1.07 | 4522620 | 1.25785064 | CS |
| 12 | -0.36 | -24.3243243243 | 1.48 | 1.58 | 1.07 | 4753978 | 1.28877989 | CS |
| 26 | -1.79 | -61.5120274914 | 2.91 | 2.96 | 1.07 | 4615144 | 1.61585953 | CS |
| 52 | -6.27 | -84.8443843031 | 7.39 | 12.88 | 1.07 | 4059602 | 3.37412551 | CS |
| 156 | -0.6 | -34.8837209302 | 1.72 | 33.97 | 1.02 | 4533389 | 5.22903586 | CS |
| 260 | -6.58 | -85.4545454545 | 7.7 | 33.97 | 1.02 | 5446138 | 4.67236808 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740432540 | 1.12 | 0.02 | 1.82 | 1.12 | 1.1299999 | 1.1 | 2583300 |
| 1740173400 | 1.1 | -0.01 | -0.90 | 1.12 | 1.15 | 1.09 | 3431400 |
| 1740087000 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1 | 1851100 |
| 1740000540 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.16 | 1.11 | 2174600 |
| 1739914140 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.1299999 | 2956400 |
| 1739827800 | 1.18 | 0.06 | 5.36 | 1.12 | 1.21 | 1.12 | 5907700 |
| 1739568600 | 1.12 | 0.03 | 2.75 | 1.09 | 1.18 | 1.07 | 7571000 |
| 1739482140 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.08 | 7053100 |
| 1739395740 | 1.15 | -0.14 | -10.85 | 1.27 | 1.28 | 1.15 | 8163000 |
| 1739309400 | 1.29 | 0.01 | 0.78 | 1.27 | 1.33 | 1.27 | 2699000 |
| 1739222940 | 1.28 | 0.01 | 0.79 | 1.26 | 1.3 | 1.26 | 2225800 |
| 1738963800 | 1.27 | -0.04 | -3.05 | 1.29 | 1.31 | 1.26 | 2454500 |
| 1738877340 | 1.31 | -0.01 | -0.76 | 1.31 | 1.33 | 1.29 | 2596600 |
| 1738790940 | 1.32 | -0.05 | -3.65 | 1.36 | 1.37 | 1.31 | 2437900 |
| 1738704600 | 1.37 | 0.02 | 1.48 | 1.34 | 1.37 | 1.31 | 3939900 |
| 1738618200 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.4 | 1.32 | 3011200 |
| 1738358940 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.42 | 1.37 | 2847100 |
| 1738272540 | 1.4 | 0.04 | 2.94 | 1.36 | 1.41 | 1.36 | 4882200 |
| 1738186200 | 1.36 | 0.01 | 0.74 | 1.37 | 1.41 | 1.34 | 5012500 |
| 1738099740 | 1.35 | -0.04 | -2.88 | 1.4 | 1.43 | 1.34 | 4664700 |
| 1738013340 | 1.3899999 | 0.06 | 4.51 | 1.49 | 1.53 | 1.3899999 | 14572700 |
| 1737754200 | 1.33 | 0.02 | 1.53 | 1.32 | 1.36 | 1.3 | 3623200 |
| 1737667740 | 1.31 | -0.02 | -1.50 | 1.32 | 1.36 | 1.3 | 4489200 |
| 1737581400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1737495000 | 1.33 | 0.02 | 1.53 | 1.31 | 1.33 | 1.24 | 5658800 |
| 1737408600 | 1.31 | 0.04 | 3.15 | 1.25 | 1.36 | 1.25 | 6719400 |
| 1737149400 | 1.27 | -0.05 | -3.79 | 1.32 | 1.37 | 1.25 | 5603400 |
| 1737062940 | 1.32 | -0.26 | -16.46 | 1.47 | 1.54 | 1.32 | 17135000 |
| 1736976540 | 1.58 | 0.4 | 33.90 | 1.18 | 1.58 | 1.17 | 21099000 |
| 1736890140 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.15 | 2465200 |
| 1736803740 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.1299999 | 1926900 |
| 1736544540 | 1.16 | 0 | 0.00 | 1.15 | 1.17 | 1.12 | 2354600 |
| 1736458140 | 1.16 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1399999 | 2238000 |
| 1736371740 | 1.16 | -0.09 | -7.20 | 1.24 | 1.25 | 1.15 | 3098000 |
| 1736285400 | 1.25 | 0.02 | 1.63 | 1.21 | 1.26 | 1.21 | 2742200 |
| 1736198940 | 1.23 | 0.05 | 4.24 | 1.2 | 1.24 | 1.2 | 2307800 |
| 1735939740 | 1.18 | 0.02 | 1.72 | 1.17 | 1.24 | 1.17 | 4374400 |
| 1735853400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.22 | 1.15 | 2690900 |
| 1735594200 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.19 | 1.1399999 | 2957000 |
| 1735334940 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.09 | 2962900 |
| 1735248540 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.09 | 2912600 |
| 1734989340 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.19 | 1.12 | 1858300 |
| 1734730200 | 1.19 | 0.03 | 2.59 | 1.16 | 1.25 | 1.1399999 | 5218700 |
| 1734643800 | 1.16 | 0.06 | 5.45 | 1.12 | 1.18 | 1.1 | 6808300 |
| 1734557400 | 1.1 | -0.11 | -9.09 | 1.18 | 1.21 | 1.1 | 4434100 |
| 1734470940 | 1.21 | -0.03 | -2.42 | 1.27 | 1.27 | 1.17 | 5911900 |
| 1734384540 | 1.24 | -0.05 | -3.88 | 1.3 | 1.31 | 1.24 | 2333300 |
| 1734125340 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.28 | 2387700 |
| 1734039000 | 1.31 | -0.05 | -3.68 | 1.3 | 1.37 | 1.26 | 3920400 |
| 1733952540 | 1.36 | 0.01 | 0.74 | 1.35 | 1.42 | 1.31 | 3107000 |
| 1733866140 | 1.35 | 0.11 | 8.87 | 1.27 | 1.36 | 1.23 | 7102200 |
| 1733779740 | 1.24 | -0.06 | -4.62 | 1.31 | 1.35 | 1.24 | 8355600 |
| 1733520600 | 1.3 | -0.13 | -9.09 | 1.44 | 1.45 | 1.29 | 9099400 |
| 1733434200 | 1.43 | 0.02 | 1.42 | 1.44 | 1.49 | 1.43 | 3583100 |
| 1733347800 | 1.41 | -0.05 | -3.42 | 1.47 | 1.49 | 1.41 | 2967700 |
| 1733261340 | 1.46 | -0.04 | -2.67 | 1.51 | 1.54 | 1.45 | 3219700 |
| 1733174940 | 1.5 | 0.02 | 1.35 | 1.48 | 1.56 | 1.46 | 3350500 |
| 1732915740 | 1.48 | 0.1 | 7.25 | 1.3899999 | 1.49 | 1.33 | 5163100 |
| 1732829400 | 1.3799999 | -0.15 | -9.80 | 1.53 | 1.54 | 1.37 | 8716900 |
| 1732743000 | 1.53 | -0.12 | -7.27 | 1.67 | 1.68 | 1.53 | 5543700 |
| 1732656600 | 1.65 | 0.08 | 5.10 | 1.56 | 1.69 | 1.56 | 7408000 |
| 1732570140 | 1.57 | -0.02 | -1.26 | 1.61 | 1.61 | 1.55 | 5722500 |
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
