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 | 0.1 | 4.8309178744 | 2.07 | 2.25 | 2.04 | 110290 | 2.19850287 | DE |
| 4 | 0.27 | 14.2105263158 | 1.9 | 2.25 | 1.66 | 144915 | 2.01175583 | DE |
| 12 | -0.23 | -9.58333333333 | 2.4 | 2.75 | 1.66 | 95554 | 2.11701944 | DE |
| 26 | 0.54 | 33.1288343558 | 1.63 | 2.75 | 1.62 | 71240 | 2.13163804 | DE |
| 52 | -2.765 | -56.0283687943 | 4.935 | 5.96 | 1.52 | 90282 | 2.77632245 | DE |
| 156 | -0.54 | -19.926199262 | 2.71 | 5.96 | 1.408 | 83610 | 3.27503214 | DE |
| 260 | -0.48 | -18.1132075472 | 2.65 | 5.96 | 1.04 | 134026 | 3.04852876 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.17 | -0.07 | -3.13 | 2.21 | 2.23 | 2.16 | 62330 |
| 1735839000 | 2.24 | 0.02 | 0.90 | 2.2 | 2.25 | 2.185 | 116610 |
| 1735666200 | 2.22 | 0.01 | 0.45 | 2.21 | 2.23 | 2.205 | 19217 |
| 1735579800 | 2.21 | 0.06 | 2.79 | 2.15 | 2.25 | 2.1349999 | 159289 |
| 1735320600 | 2.15 | 0.07 | 3.37 | 2.07 | 2.15 | 2.04 | 146042 |
| 1735061400 | 2.08 | 0.04 | 1.71 | 2.04 | 2.09 | 2.04 | 8631 |
| 1734975000 | 2.045 | 0.07 | 3.28 | 1.98 | 2.08 | 1.952 | 120816 |
| 1734715800 | 1.98 | -0.01 | -0.50 | 1.99 | 1.998 | 1.94 | 42343 |
| 1734629400 | 1.99 | -0.01 | -0.50 | 1.998 | 1.998 | 1.954 | 64168 |
| 1734543000 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.956 | 72032 |
| 1734456600 | 1.98 | -0.03 | -1.25 | 1.99 | 2.04 | 1.97 | 141423 |
| 1734370200 | 2.005 | -0.07 | -3.14 | 2.14 | 2.165 | 1.924 | 196813 |
| 1734111000 | 2.07 | 0.15 | 7.92 | 1.89 | 2.18 | 1.89 | 293091 |
| 1734024600 | 1.918 | 0.08 | 4.35 | 1.838 | 1.98 | 1.81 | 134426 |
| 1733938200 | 1.838 | -0.24 | -11.63 | 1.7 | 1.848 | 1.66 | 508682 |
| 1733851800 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1733765400 | 2.08 | 0.15 | 7.77 | 2.025 | 2.175 | 1.962 | 203059 |
| 1733506200 | 1.93 | 0.02 | 1.05 | 1.9 | 1.95 | 1.862 | 91994 |
| 1733419800 | 1.91 | -0.01 | -0.52 | 1.918 | 2.035 | 1.852 | 128256 |
| 1733333400 | 1.92 | -0.05 | -2.54 | 1.96 | 1.982 | 1.9 | 89773 |
| 1733247000 | 1.97 | -0.05 | -2.23 | 1.98 | 2 | 1.956 | 30836 |
| 1733160600 | 2.015 | -0.05 | -2.42 | 2.05 | 2.05 | 1.98 | 73033 |
| 1732901400 | 2.065 | -0.02 | -0.72 | 2.075 | 2.075 | 2.0299999 | 11898 |
| 1732815000 | 2.08 | 0.02 | 0.97 | 2.05 | 2.095 | 2.04 | 12290 |
| 1732728600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1732642200 | 2.06 | 0.04 | 2.23 | 2.02 | 2.105 | 1.992 | 52951 |
| 1732555800 | 2.015 | 0.04 | 1.87 | 1.99 | 2.015 | 1.97 | 22544 |
| 1732296600 | 1.978 | 0.03 | 1.54 | 1.934 | 1.99 | 1.93 | 20770 |
| 1732210200 | 1.948 | -0.06 | -3.08 | 2 | 2.0099999 | 1.93 | 19237 |
| 1732123800 | 2.0099999 | 0.06 | 3.18 | 2 | 2.035 | 1.982 | 60871 |
| 1732037400 | 1.948 | -0.03 | -1.32 | 1.99 | 1.99 | 1.916 | 38041 |
| 1731951000 | 1.974 | -0.06 | -3.00 | 2.0299999 | 2.0299999 | 1.922 | 52763 |
| 1731691800 | 2.035 | -0.08 | -3.55 | 2.11 | 2.11 | 2.0299999 | 59845 |
| 1731605400 | 2.11 | 0.01 | 0.48 | 2.18 | 2.185 | 2.06 | 60258 |
| 1731519000 | 2.1 | 0 | 0.24 | 2.1 | 2.1 | 2.055 | 31702 |
| 1731432600 | 2.095 | -0.07 | -3.01 | 2.15 | 2.15 | 2.06 | 39532 |
| 1731346200 | 2.16 | 0.01 | 0.47 | 2.1 | 2.18 | 2.1 | 57325 |
| 1731087000 | 2.15 | 0.11 | 5.39 | 2.05 | 2.235 | 2.02 | 133615 |
| 1731000600 | 2.04 | 0.12 | 6.47 | 1.94 | 2.08 | 1.85 | 96913 |
| 1730914200 | 1.916 | -0.03 | -1.74 | 1.96 | 1.96 | 1.87 | 78350 |
| 1730827800 | 1.95 | 0 | 0.21 | 1.98 | 2.035 | 1.9 | 98432 |
| 1730741400 | 1.946 | -0.1 | -5.07 | 2.05 | 2.075 | 1.932 | 49458 |
| 1730482200 | 2.05 | -0.02 | -0.97 | 2.045 | 2.14 | 1.962 | 100395 |
| 1730395800 | 2.07 | -0.03 | -1.43 | 2.1 | 2.115 | 1.95 | 226722 |
| 1730309400 | 2.1 | -0.2 | -8.70 | 2.29 | 2.29 | 2.1 | 148615 |
| 1730223000 | 2.3 | 0.05 | 2.45 | 2.235 | 2.32 | 2.225 | 40727 |
| 1730136600 | 2.245 | -0.14 | -5.67 | 2.365 | 2.365 | 2.2 | 141949 |
| 1729873800 | 2.38 | -0.11 | -4.23 | 2.465 | 2.465 | 2.3 | 106645 |
| 1729787400 | 2.485 | -0.07 | -2.55 | 2.565 | 2.565 | 2.48 | 50513 |
| 1729701000 | 2.55 | -0.12 | -4.32 | 2.63 | 2.6349999 | 2.525 | 88269 |
| 1729614600 | 2.665 | -0.01 | -0.19 | 2.66 | 2.75 | 2.515 | 203518 |
| 1729528200 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1729269000 | 2.67 | 0.05 | 1.91 | 2.65 | 2.7 | 2.62 | 83651 |
| 1729182600 | 2.62 | 0.16 | 6.50 | 2.475 | 2.67 | 2.475 | 137732 |
| 1729096200 | 2.46 | 0.06 | 2.50 | 2.4 | 2.54 | 2.35 | 143170 |
| 1729009800 | 2.4 | -0.01 | -0.41 | 2.41 | 2.41 | 2.375 | 12461 |
| 1728923400 | 2.41 | 0.02 | 0.63 | 2.415 | 2.415 | 2.395 | 28590 |
| 1728664200 | 2.395 | 0.04 | 1.70 | 2.4 | 2.4 | 2.375 | 9635 |
| 1728577800 | 2.355 | -0.06 | -2.28 | 2.395 | 2.425 | 2.305 | 67247 |
| 1728491400 | 2.41 | 0.01 | 0.42 | 2.42 | 2.48 | 2.39 | 65757 |
| 1728405000 | 2.4 | 0.12 | 5.03 | 2.29 | 2.45 | 2.275 | 44875 |
| 1728318600 | 2.285 | -0.02 | -0.65 | 2.31 | 2.31 | 2.255 | 9300 |
| 1728059400 | 2.3 | 0 | 0.00 | 2.3 | 2.305 | 2.2599999 | 30428 |
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
