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 | 1.86567164179 | 2.68 | 2.89 | 2.65 | 4167 | 2.72512 | PR |
| 4 | -0.52 | -16 | 3.25 | 3.8 | 2.54 | 12672 | 3.20622534 | PR |
| 12 | 0.42 | 18.1818181818 | 2.31 | 3.8 | 2.21 | 12221 | 3.12350453 | PR |
| 26 | 0.46 | 20.2643171806 | 2.27 | 3.8 | 2.21 | 7685 | 2.93756064 | PR |
| 52 | -0.08 | -2.84697508897 | 2.81 | 3.8 | 2.15 | 5413 | 2.79149991 | PR |
| 156 | 0.33 | 13.75 | 2.4 | 3.8 | 1 | 8693 | 2.11391105 | PR |
| 260 | 0.9 | 49.1803278689 | 1.83 | 7 | 1 | 16964 | 3.19886803 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 2.73 | 0.01 | 0.37 | 2.72 | 2.73 | 2.69 | 3800 |
| 1745530200 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.72 | 3000 |
| 1745443740 | 2.74 | 0.02 | 0.74 | 2.7 | 2.79 | 2.7 | 3200 |
| 1745357400 | 2.72 | 0.18 | 7.09 | 2.68 | 2.89 | 2.65 | 6300 |
| 1744925400 | 2.54 | -0.21 | -7.64 | 2.75 | 2.75 | 2.54 | 12900 |
| 1744839000 | 2.75 | -0.08 | -2.83 | 2.86 | 2.88 | 2.72 | 13200 |
| 1744752600 | 2.83 | -0.01 | -0.35 | 2.87 | 2.89 | 2.83 | 5200 |
| 1744666200 | 2.84 | 0.13 | 4.80 | 2.75 | 3.16 | 2.75 | 13500 |
| 1744407000 | 2.71 | -0.04 | -1.45 | 2.73 | 2.73 | 2.71 | 2000 |
| 1744320600 | 2.75 | -0.16 | -5.50 | 2.85 | 2.85 | 2.72 | 14100 |
| 1744234200 | 2.91 | -0.07 | -2.35 | 2.77 | 2.99 | 2.77 | 5300 |
| 1744147800 | 2.98 | -0.07 | -2.30 | 3 | 3 | 2.89 | 2700 |
| 1744061400 | 3.05 | -0.1 | -3.17 | 3.15 | 3.19 | 3 | 7300 |
| 1743802200 | 3.15 | -0.4 | -11.27 | 3.46 | 3.47 | 3.12 | 26200 |
| 1743715800 | 3.55 | 0.06 | 1.72 | 3.56 | 3.56 | 3.5 | 4700 |
| 1743629400 | 3.49 | -0.01 | -0.29 | 3.54 | 3.59 | 3.44 | 18200 |
| 1743542940 | 3.5 | -0.2 | -5.41 | 3.65 | 3.65 | 3.41 | 7400 |
| 1743456600 | 3.7 | 0.37 | 11.11 | 3.46 | 3.8 | 3.46 | 55500 |
| 1743197400 | 3.33 | -0.02 | -0.60 | 3.25 | 3.54 | 3.25 | 27400 |
| 1743111000 | 3.35 | -0.08 | -2.33 | 3.44 | 3.46 | 3.21 | 29500 |
| 1743024600 | 3.43 | -0.13 | -3.65 | 3.55 | 3.75 | 3.43 | 75900 |
| 1742938200 | 3.56 | 0.39 | 12.30 | 3.21 | 3.64 | 3.18 | 42400 |
| 1742851740 | 3.17 | 0.12 | 3.93 | 3.05 | 3.6 | 3 | 31800 |
| 1742592600 | 3.05 | 0.14 | 4.81 | 2.87 | 3.27 | 2.87 | 40400 |
| 1742506200 | 2.91 | 0.22 | 8.18 | 2.64 | 3.39 | 2.64 | 44200 |
| 1742419800 | 2.69 | 0.31 | 13.03 | 2.38 | 2.72 | 2.32 | 30000 |
| 1742333400 | 2.38 | 0.05 | 2.15 | 2.37 | 2.38 | 2.37 | 2000 |
| 1742247000 | 2.33 | 0.02 | 0.87 | 2.31 | 2.39 | 2.31 | 8200 |
| 1741987800 | 2.31 | 0.01 | 0.43 | 2.32 | 2.32 | 2.31 | 2200 |
| 1741901400 | 2.3 | 0 | 0.00 | 2.32 | 2.35 | 2.3 | 2300 |
| 1741814940 | 2.3 | -0.12 | -4.96 | 2.35 | 2.35 | 2.3 | 2100 |
| 1741728600 | 2.42 | 0.09 | 3.86 | 2.31 | 2.42 | 2.31 | 300 |
| 1741642140 | 2.33 | -0.02 | -0.85 | 2.35 | 2.35 | 2.31 | 1900 |
| 1741382940 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1741296540 | 2.35 | 0.05 | 2.17 | 2.29 | 2.35 | 2.29 | 1700 |
| 1741210140 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 200 |
| 1740778200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740691800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740605400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740519000 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.29 | 2.25 | 900 |
| 1740432540 | 2.24 | -0.02 | -0.88 | 2.24 | 2.25 | 2.24 | 19000 |
| 1740173400 | 2.2599999 | 0.01 | 0.44 | 2.21 | 2.3 | 2.21 | 1200 |
| 1740087000 | 2.25 | -0.04 | -1.75 | 2.21 | 2.32 | 2.21 | 2500 |
| 1740000540 | 2.29 | -0.02 | -0.87 | 2.31 | 2.31 | 2.2599999 | 2400 |
| 1739914140 | 2.31 | -0.05 | -2.12 | 2.27 | 2.46 | 2.2599999 | 1000 |
| 1739827800 | 2.36 | -0.08 | -3.28 | 2.31 | 2.36 | 2.3 | 1500 |
| 1739568600 | 2.44 | 0.22 | 9.91 | 2.3 | 2.46 | 2.3 | 1400 |
| 1739482140 | 2.22 | 0.01 | 0.45 | 2.22 | 2.22 | 2.22 | 200 |
| 1739395740 | 2.21 | -0.05 | -2.21 | 2.21 | 2.21 | 2.21 | 200 |
| 1739309340 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1739222940 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1738963740 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1738877340 | 2.2599999 | -0.05 | -2.16 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1738791000 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1738704600 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1738618200 | 2.31 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 400 |
| 1738358940 | 2.31 | -0.08 | -3.35 | 2.31 | 2.31 | 2.31 | 400 |
| 1738272540 | 2.39 | 0.04 | 1.70 | 2.35 | 2.39 | 2.35 | 600 |
| 1738186200 | 2.35 | -0.17 | -6.75 | 2.32 | 2.35 | 2.3 | 2900 |
| 1738099740 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1738013340 | 2.52 | 0.1 | 4.13 | 2.52 | 2.52 | 2.52 | 100 |
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
