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 | -0.035 | -2.86885245902 | 1.22 | 1.34 | 1.09 | 103565 | 1.1644817 | DE |
| 4 | -0.225 | -15.9574468085 | 1.41 | 1.41 | 1 | 95506 | 1.13911416 | DE |
| 12 | 0.195 | 19.696969697 | 0.99 | 1.525 | 0.954 | 64225 | 1.18805847 | DE |
| 26 | -0.815 | -40.75 | 2 | 2.07 | 0.922 | 38273 | 1.24540779 | DE |
| 52 | -3.015 | -71.7857142857 | 4.2 | 4.64 | 0.922 | 29451 | 1.84765042 | DE |
| 156 | -12.915 | -91.5957446809 | 14.1 | 15.05 | 0.922 | 13236 | 3.67509533 | DE |
| 260 | -13.475 | -91.9167803547 | 14.66 | 18.9 | 0.922 | 10388 | 6.19003026 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1.19 | 0.09 | 8.18 | 1.105 | 1.2 | 1.105 | 76623 |
| 1738863000 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 76319 |
| 1738776600 | 1.15 | 0.03 | 2.68 | 1.15 | 1.175 | 1.1 | 55267 |
| 1738690200 | 1.12 | -0.16 | -12.16 | 1.285 | 1.34 | 1.12 | 196463 |
| 1738603800 | 1.275 | 0.02 | 2.00 | 1.22 | 1.3 | 1.195 | 113151 |
| 1738344600 | 1.25 | 0.12 | 10.13 | 1.125 | 1.315 | 1.125 | 137153 |
| 1738258200 | 1.135 | -0.02 | -1.30 | 1.15 | 1.16 | 1.115 | 16596 |
| 1738171800 | 1.15 | -0.02 | -1.29 | 1.165 | 1.165 | 1.12 | 10057 |
| 1738085400 | 1.165 | 0.09 | 8.37 | 1.1 | 1.2 | 1.075 | 66388 |
| 1737999000 | 1.075 | 0 | 0.00 | 1.06 | 1.12 | 1.055 | 105916 |
| 1737739800 | 1.075 | -0.03 | -2.27 | 1.05 | 1.095 | 1.025 | 218148 |
| 1737653400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737567000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737480600 | 1.1 | 0.03 | 2.33 | 1.07 | 1.16 | 1.065 | 69229 |
| 1737394200 | 1.075 | -0.02 | -1.83 | 1.085 | 1.085 | 1.05 | 10115 |
| 1737135000 | 1.095 | -0.04 | -3.10 | 1.1399999 | 1.1399999 | 1.03 | 145621 |
| 1737048600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.165 | 1.08 | 71558 |
| 1736962200 | 1.12 | -0.04 | -3.03 | 1.1399999 | 1.15 | 1 | 218888 |
| 1736875800 | 1.155 | -0.24 | -16.91 | 1.355 | 1.36 | 1.135 | 144013 |
| 1736789400 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.365 | 18925 |
| 1736530200 | 1.4 | 0 | 0.00 | 1.4 | 1.425 | 1.3799999 | 6279 |
| 1736443800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.485 | 1.4 | 8047 |
| 1736357400 | 1.45 | -0.02 | -1.02 | 1.43 | 1.48 | 1.43 | 12511 |
| 1736271000 | 1.465 | 0.09 | 6.55 | 1.385 | 1.485 | 1.385 | 35192 |
| 1736184600 | 1.375 | 0 | 0.36 | 1.3899999 | 1.425 | 1.375 | 32011 |
| 1735925400 | 1.37 | -0.11 | -7.43 | 1.475 | 1.475 | 1.34 | 32389 |
| 1735839000 | 1.48 | 0.02 | 1.72 | 1.5 | 1.5 | 1.435 | 33026 |
| 1735666200 | 1.455 | -0.04 | -2.35 | 1.47 | 1.52 | 1.375 | 64779 |
| 1735579800 | 1.49 | 0.2 | 15.50 | 1.28 | 1.525 | 1.24 | 131905 |
| 1735320600 | 1.29 | 0.09 | 7.50 | 1.29 | 1.29 | 1.21 | 12703 |
| 1735061400 | 1.2 | -0.11 | -8.40 | 1.32 | 1.32 | 1.19 | 29271 |
| 1734975000 | 1.31 | 0.05 | 3.97 | 1.26 | 1.31 | 1.24 | 11979 |
| 1734715800 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.22 | 8433 |
| 1734629400 | 1.27 | -0.01 | -0.39 | 1.28 | 1.28 | 1.16 | 32676 |
| 1734543000 | 1.275 | -0.1 | -6.93 | 1.355 | 1.4 | 1.22 | 75668 |
| 1734456600 | 1.37 | 0.02 | 1.11 | 1.355 | 1.3799999 | 1.3 | 33928 |
| 1734370200 | 1.355 | 0.15 | 11.98 | 1.27 | 1.3899999 | 1.245 | 113468 |
| 1734111000 | 1.21 | 0.1 | 8.52 | 1.1 | 1.29 | 1.1 | 37227 |
| 1734024600 | 1.115 | 0.03 | 3.24 | 1.05 | 1.155 | 1.05 | 71618 |
| 1733938200 | 1.08 | -0.12 | -10.00 | 1.2 | 1.205 | 1.08 | 64372 |
| 1733851800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1733765400 | 1.2 | 0.07 | 6.19 | 1.18 | 1.235 | 1.1399999 | 42499 |
| 1733506200 | 1.1299999 | -0.13 | -10.32 | 1.25 | 1.27 | 1.1299999 | 96318 |
| 1733419800 | 1.26 | -0.06 | -4.55 | 1.26 | 1.295 | 1.18 | 59501 |
| 1733333400 | 1.32 | 0.07 | 5.18 | 1.26 | 1.34 | 1.1399999 | 77116 |
| 1733247000 | 1.2549999 | 0.2 | 18.96 | 1.055 | 1.2549999 | 1.025 | 120889 |
| 1733160600 | 1.055 | -0.02 | -1.86 | 1.075 | 1.075 | 1 | 18080 |
| 1732901400 | 1.075 | -0.08 | -6.52 | 1.1 | 1.165 | 1.065 | 61069 |
| 1732815000 | 1.15 | 0.17 | 17.11 | 1.05 | 1.25 | 1.03 | 162420 |
| 1732728600 | 0.982 | 0 | 0.00 | 0.982 | 0.982 | 0.982 | 0 |
| 1732642200 | 0.982 | -0.002 | -0.20 | 0.984 | 1.01 | 0.982 | 57173 |
| 1732555800 | 0.984 | -0.002 | -0.20 | 1 | 1.0149999 | 0.984 | 37439 |
| 1732296600 | 0.986 | -0.006 | -0.60 | 0.982 | 1 | 0.982 | 8693 |
| 1732210200 | 0.992 | 0.006 | 0.61 | 0.984 | 1 | 0.982 | 5063 |
| 1732123800 | 0.986 | -0.012 | -1.20 | 0.998 | 0.998 | 0.982 | 1906 |
| 1732037400 | 0.998 | 0.022 | 2.25 | 0.98 | 0.998 | 0.97 | 5289 |
| 1731951000 | 0.976 | -0.024 | -2.40 | 0.99 | 0.99 | 0.972 | 9752 |
| 1731691800 | 1 | 0.01 | 1.01 | 0.96 | 1 | 0.95 | 9941 |
| 1731605400 | 0.99 | 0.026 | 2.70 | 0.972 | 0.99 | 0.94 | 1749 |
| 1731519000 | 0.964 | -0.036 | -3.60 | 1 | 1 | 0.964 | 2415 |
| 1731432600 | 1 | 0.018 | 1.83 | 1.01 | 1.01 | 0.99 | 11894 |
| 1731346200 | 0.982 | 0.042 | 4.47 | 0.95 | 1 | 0.94 | 26729 |
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
