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 | 1.17 | 0.96 | 39683 | 1.09126882 | DE |
| 4 | 0.002 | 0.200400801603 | 0.998 | 1.17 | 0.96 | 13602 | 1.07314098 | DE |
| 12 | 0.018 | 1.83299389002 | 0.982 | 1.17 | 0.92 | 9074 | 1.03947416 | DE |
| 26 | -0.895 | -47.2295514512 | 1.895 | 1.96 | 0.9 | 5660 | 1.06449692 | DE |
| 52 | -1.8 | -64.2857142857 | 2.8 | 2.81 | 0.9 | 5571 | 1.41722918 | DE |
| 156 | -5.41 | -84.399375975 | 6.41 | 6.53 | 0.9 | 3959 | 3.19207028 | DE |
| 260 | -5.41 | -84.399375975 | 6.41 | 6.53 | 0.9 | 3959 | 3.19207028 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1 | -0.09 | -8.26 | 1.07 | 1.08 | 1 | 18173 |
| 1739381400 | 1.09 | -0.03 | -2.68 | 1.105 | 1.12 | 1.07 | 85423 |
| 1739295000 | 1.12 | 0.06 | 5.16 | 1.06 | 1.165 | 0.96 | 62855 |
| 1739208600 | 1.065 | 0.07 | 6.50 | 0.97 | 1.17 | 0.97 | 44285 |
| 1738949400 | 1 | 0 | 0.00 | 0.998 | 1 | 0.964 | 2060 |
| 1738863000 | 1 | 0.02 | 2.04 | 1 | 1.0049999 | 0.984 | 3793 |
| 1738776600 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.98 | 2556 |
| 1738690200 | 1 | 0 | 0.00 | 0.992 | 1 | 0.99 | 1606 |
| 1738603800 | 1 | 0.01 | 1.01 | 1 | 1 | 0.998 | 1838 |
| 1738344600 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 1631 |
| 1738258200 | 1 | 0.002 | 0.20 | 0.994 | 1 | 0.98 | 2965 |
| 1738171800 | 0.998 | 0 | 0.00 | 0.996 | 0.998 | 0.98 | 564 |
| 1738085400 | 0.998 | 0.028 | 2.89 | 0.97 | 0.998 | 0.97 | 1585 |
| 1737999000 | 0.97 | 0 | 0.00 | 0.97 | 0.972 | 0.97 | 1784 |
| 1737739800 | 0.97 | -0.024 | -2.41 | 1 | 1 | 0.962 | 7827 |
| 1737653400 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737567000 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737480600 | 0.994 | 0.004 | 0.40 | 0.996 | 0.996 | 0.994 | 217 |
| 1737394200 | 0.99 | -0.035 | -3.41 | 1.025 | 1.025 | 0.99 | 5425 |
| 1737135000 | 1.025 | 0.02 | 2.50 | 0.998 | 1.03 | 0.98 | 8576 |
| 1737048600 | 1 | 0 | 0.00 | 0.998 | 1.02 | 0.998 | 9852 |
| 1736962200 | 1 | 0 | 0.00 | 1 | 1.01 | 0.98 | 6275 |
| 1736875800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 651 |
| 1736789400 | 1 | 0 | 0.00 | 1.0049999 | 1.0049999 | 0.98 | 779 |
| 1736530200 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 2052 |
| 1736443800 | 1.01 | 0.02 | 1.61 | 0.988 | 1.01 | 0.988 | 6583 |
| 1736357400 | 0.994 | 0.042 | 4.41 | 0.986 | 0.994 | 0.964 | 6950 |
| 1736271000 | 0.952 | -0.088 | -8.46 | 1 | 1 | 0.95 | 5588 |
| 1736184600 | 1.04 | 0.06 | 6.12 | 1 | 1.04 | 0.97 | 10804 |
| 1735925400 | 0.98 | 0 | 0.00 | 0.99 | 1.06 | 0.98 | 30156 |
| 1735839000 | 0.98 | -0.02 | -2.00 | 0.998 | 1.0149999 | 0.98 | 2742 |
| 1735666200 | 1 | 0.008 | 0.81 | 1 | 1.0149999 | 1 | 10072 |
| 1735579800 | 0.992 | 0.012 | 1.22 | 0.98 | 0.992 | 0.98 | 1685 |
| 1735320600 | 0.98 | 0 | 0.00 | 1 | 1 | 0.98 | 1222 |
| 1735061400 | 0.98 | 0 | 0.00 | 0.95 | 0.98 | 0.95 | 17615 |
| 1734975000 | 0.98 | 0.016 | 1.66 | 0.964 | 0.98 | 0.964 | 861 |
| 1734715800 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 1 |
| 1734629400 | 0.964 | -0.006 | -0.62 | 0.97 | 0.972 | 0.964 | 1988 |
| 1734543000 | 0.97 | -0.026 | -2.61 | 0.988 | 0.99 | 0.97 | 481 |
| 1734456600 | 0.996 | 0.008 | 0.81 | 0.984 | 0.996 | 0.96 | 1351 |
| 1734370200 | 0.988 | 0.018 | 1.86 | 0.96 | 0.988 | 0.96 | 601 |
| 1734111000 | 0.97 | -0.028 | -2.81 | 0.988 | 0.99 | 0.97 | 7905 |
| 1734024600 | 0.998 | 0.028 | 2.89 | 0.968 | 1 | 0.96 | 5620 |
| 1733938200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.94 | 5273 |
| 1733851800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1733765400 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.92 | 5111 |
| 1733506200 | 0.93 | -0.02 | -2.11 | 0.95 | 0.956 | 0.93 | 1979 |
| 1733419800 | 0.95 | -0.038 | -3.85 | 0.954 | 0.956 | 0.95 | 3452 |
| 1733333400 | 0.988 | -0.012 | -1.20 | 1 | 1 | 0.93 | 7968 |
| 1733247000 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.952 | 10213 |
| 1733160600 | 1.0049999 | -0.02 | -1.47 | 1.0149999 | 1.02 | 1.0049999 | 2587 |
| 1732901400 | 1.02 | -0.04 | -3.77 | 1.045 | 1.05 | 0.998 | 16675 |
| 1732815000 | 1.06 | 0.06 | 6.21 | 0.982 | 1.075 | 0.982 | 48655 |
| 1732728600 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
| 1732642200 | 0.998 | 0.018 | 1.84 | 1 | 1 | 0.998 | 1481 |
| 1732555800 | 0.98 | -0.016 | -1.61 | 0.98 | 1 | 0.98 | 3056 |
| 1732296600 | 0.996 | 0.016 | 1.63 | 0.98 | 0.996 | 0.98 | 1283 |
| 1732210200 | 0.98 | -0.002 | -0.20 | 0.982 | 1 | 0.98 | 6356 |
| 1732123800 | 0.982 | -0.016 | -1.60 | 0.98 | 0.982 | 0.98 | 916 |
| 1732037400 | 0.998 | 0 | 0.00 | 0.98 | 0.998 | 0.98 | 526 |
| 1731951000 | 0.998 | 0.028 | 2.89 | 0.97 | 0.998 | 0.97 | 1834 |
| 1731691800 | 0.97 | -0.026 | -2.61 | 0.988 | 0.988 | 0.97 | 1742 |
| 1731605400 | 0.996 | 0.006 | 0.61 | 0.97 | 0.996 | 0.966 | 606 |
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
