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 | 0.28 | 23.3333333333 | 1.2 | 2.19 | 1.2 | 24934333 | 1.52344521 | CS |
| 4 | -3.07 | -67.4725274725 | 4.55 | 4.9 | 0.9 | 8460478 | 1.48269353 | CS |
| 12 | -3.53 | -70.4590818363 | 5.01 | 5.6 | 0.9 | 3012928 | 1.94041661 | CS |
| 26 | -4.62 | -75.737704918 | 6.1 | 6.68 | 0.9 | 2362516 | 3.40340518 | CS |
| 52 | -5.52 | -78.8571428571 | 7 | 15.8 | 0.9 | 7614418 | 7.97694226 | CS |
| 156 | -918.52 | -99.8391304348 | 920 | 1160 | 0.9 | 38508552 | 480.59714853 | CS |
| 260 | -988.52 | -99.8505050505 | 990 | 2590 | 0.9 | 81272878 | 1139.12301768 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1.46 | 0.13 | 9.77 | 1.33 | 1.46 | 1.31 | 11502800 |
| 1732224600 | 1.33 | -0.07 | -5.00 | 1.41 | 1.41 | 1.27 | 10344600 |
| 1732051800 | 1.4 | -0.27 | -16.17 | 1.78 | 1.85 | 1.33 | 27576200 |
| 1731965340 | 1.67 | 0.67 | 67.00 | 1.2 | 2.19 | 1.2 | 36882200 |
| 1731619800 | 1 | -0.02 | -1.96 | 1.02 | 1.17 | 1 | 14511800 |
| 1731533400 | 1.02 | 0.02 | 2.00 | 1.01 | 1.11 | 0.9 | 19327400 |
| 1731446940 | 1 | -1.5 | -60.00 | 2.49 | 2.5 | 0.91 | 31220900 |
| 1731360540 | 2.5 | -1.62 | -39.32 | 4.2 | 4.2 | 2.5 | 4477200 |
| 1731101400 | 4.12 | -0.09 | -2.14 | 4.19 | 4.38 | 4.12 | 770800 |
| 1731014940 | 4.21 | -0.11 | -2.55 | 4.61 | 4.62 | 4.15 | 1211000 |
| 1730928600 | 4.32 | -0.2 | -4.42 | 4.5199999 | 4.5199999 | 4.32 | 512300 |
| 1730842200 | 4.5199999 | -0.1 | -2.16 | 4.61 | 4.66 | 4.43 | 1522300 |
| 1730755800 | 4.62 | 0.14 | 3.12 | 4.48 | 4.63 | 4.47 | 587400 |
| 1730496600 | 4.48 | -0.01 | -0.22 | 4.49 | 4.55 | 4.48 | 163700 |
| 1730410200 | 4.49 | -0.03 | -0.66 | 4.54 | 4.55 | 4.49 | 176900 |
| 1730323800 | 4.5199999 | 0.01 | 0.22 | 4.55 | 4.62 | 4.5 | 619400 |
| 1730237340 | 4.51 | -0.23 | -4.85 | 4.82 | 4.9 | 4.5 | 786000 |
| 1730151000 | 4.74 | 0.33 | 7.48 | 4.43 | 4.75 | 4.4 | 594200 |
| 1729891800 | 4.41 | -0.09 | -2.00 | 4.55 | 4.84 | 4.39 | 1004300 |
| 1729805400 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.44 | 109200 |
| 1729719000 | 4.51 | 0.13 | 2.97 | 4.33 | 4.53 | 4.3 | 321500 |
| 1729632600 | 4.38 | -0.02 | -0.45 | 4.37 | 4.41 | 4.33 | 152800 |
| 1729546140 | 4.4 | 0.05 | 1.15 | 4.4 | 4.51 | 4.39 | 262500 |
| 1729287000 | 4.35 | -0.08 | -1.81 | 4.43 | 4.46 | 4.33 | 220700 |
| 1729200540 | 4.43 | 0.06 | 1.37 | 4.35 | 4.54 | 4.35 | 487700 |
| 1729114140 | 4.37 | -0.13 | -2.89 | 4.5 | 4.5599999 | 4.33 | 498200 |
| 1729027740 | 4.5 | -0.05 | -1.10 | 4.61 | 4.64 | 4.49 | 228600 |
| 1728941340 | 4.55 | -0.2 | -4.21 | 4.72 | 4.76 | 4.51 | 265400 |
| 1728682200 | 4.75 | -0.13 | -2.66 | 4.82 | 4.85 | 4.7 | 357800 |
| 1728595740 | 4.88 | -0.08 | -1.61 | 4.96 | 4.96 | 4.8099999 | 255400 |
| 1728509400 | 4.96 | 0.04 | 0.81 | 4.91 | 5 | 4.9 | 193200 |
| 1728422940 | 4.92 | 0.04 | 0.82 | 4.86 | 4.96 | 4.85 | 187500 |
| 1728336600 | 4.88 | 0.08 | 1.67 | 4.85 | 5.04 | 4.84 | 311900 |
| 1728077400 | 4.8 | -0.14 | -2.83 | 4.91 | 4.94 | 4.79 | 350700 |
| 1727991000 | 4.94 | -0.17 | -3.33 | 5.15 | 5.15 | 4.9 | 502000 |
| 1727904540 | 5.11 | -0.17 | -3.22 | 5.28 | 5.38 | 5.09 | 806100 |
| 1727818200 | 5.28 | -0.12 | -2.22 | 5.49 | 5.59 | 5.2699999 | 752000 |
| 1727731800 | 5.4 | 0.1 | 1.89 | 5.3 | 5.6 | 5.3 | 1116000 |
| 1727472600 | 5.3 | 0.01 | 0.19 | 5.28 | 5.45 | 5.26 | 578600 |
| 1727386140 | 5.29 | -0.02 | -0.38 | 5.47 | 5.51 | 5.22 | 780900 |
| 1727299740 | 5.3099999 | 0.03 | 0.57 | 5.3 | 5.47 | 5.21 | 1726100 |
| 1727213400 | 5.28 | 0.08 | 1.54 | 5.22 | 5.3 | 5.15 | 749700 |
| 1727127000 | 5.2 | -0.02 | -0.38 | 5.2 | 5.25 | 5.14 | 309600 |
| 1726867800 | 5.22 | 0.05 | 0.97 | 5.2 | 5.2699999 | 5.13 | 662900 |
| 1726781400 | 5.17 | -0.03 | -0.58 | 5.18 | 5.2699999 | 5.17 | 304800 |
| 1726695000 | 5.2 | 0.05 | 0.97 | 5.22 | 5.25 | 5.12 | 626700 |
| 1726608600 | 5.15 | 0.08 | 1.58 | 5.14 | 5.6 | 5.13 | 1184100 |
| 1726522200 | 5.07 | -0.11 | -2.12 | 5.2 | 5.24 | 5.03 | 452500 |
| 1726263000 | 5.18 | 0.28 | 5.71 | 4.95 | 5.3 | 4.93 | 1120000 |
| 1726176540 | 4.9 | 0 | 0.00 | 4.95 | 4.98 | 4.86 | 359100 |
| 1726090140 | 4.9 | 0.24 | 5.15 | 4.7 | 5.07 | 4.7 | 740800 |
| 1726003740 | 4.66 | -0.17 | -3.52 | 4.9 | 4.98 | 4.65 | 639800 |
| 1725917400 | 4.83 | -0.26 | -5.11 | 5.11 | 5.15 | 4.79 | 535600 |
| 1725658200 | 5.09 | -0.02 | -0.39 | 5.16 | 5.17 | 5.09 | 263400 |
| 1725571800 | 5.11 | -0.03 | -0.58 | 5.17 | 5.19 | 5.07 | 411500 |
| 1725485400 | 5.14 | 0.02 | 0.39 | 5.07 | 5.26 | 5.07 | 326700 |
| 1725399000 | 5.12 | -0.12 | -2.29 | 5.24 | 5.38 | 5.0599999 | 983400 |
| 1725312600 | 5.24 | 0.27 | 5.43 | 4.9 | 5.3 | 4.72 | 989500 |
| 1725053400 | 4.97 | -0.33 | -6.23 | 5.01 | 5.05 | 4.73 | 1336300 |
| 1724967000 | 5.3 | 0.02 | 0.38 | 5.43 | 5.65 | 5.21 | 2480400 |
| 1724880600 | 5.28 | 0.58 | 12.34 | 4.71 | 5.39 | 4.6 | 2906800 |
| 1724794140 | 4.7 | 0.1 | 2.17 | 4.5199999 | 4.73 | 4.5199999 | 436900 |
| 1724707740 | 4.6 | -0.04 | -0.86 | 4.65 | 4.65 | 4.5599999 | 342400 |
| 1724448600 | 4.64 | -0.04 | -0.85 | 4.7699999 | 4.7699999 | 4.61 | 690000 |
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
