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 | 0.06 | 4.83870967742 | 1.24 | 1.318 | 1.178 | 6968 | 1.27809266 | DE |
| 4 | 0.016 | 1.246105919 | 1.284 | 1.318 | 1.126 | 7394 | 1.23159372 | DE |
| 12 | 0.06 | 4.83870967742 | 1.24 | 1.4 | 0.933 | 13268 | 1.22672572 | DE |
| 26 | -0.168 | -11.4441416894 | 1.468 | 1.77 | 0.933 | 14874 | 1.34786943 | DE |
| 52 | -1.32 | -50.3816793893 | 2.62 | 3.03 | 0.933 | 16785 | 1.86472303 | DE |
| 156 | -0.8 | -38.0952380952 | 2.1 | 4.03 | 0.933 | 23822 | 2.50959689 | DE |
| 260 | -0.4 | -23.5294117647 | 1.7 | 4.03 | 0.933 | 39266 | 2.60481833 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.3 | -0.01 | -0.91 | 1.27 | 1.318 | 1.25 | 7298 |
| 1738603800 | 1.312 | 0.04 | 3.31 | 1.28 | 1.312 | 1.25 | 9571 |
| 1738344600 | 1.27 | 0.02 | 1.60 | 1.23 | 1.27 | 1.202 | 11837 |
| 1738258200 | 1.25 | -0.03 | -2.34 | 1.23 | 1.278 | 1.178 | 5270 |
| 1738171800 | 1.28 | 0.05 | 4.07 | 1.23 | 1.282 | 1.2 | 6235 |
| 1738085400 | 1.23 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 1925 |
| 1737999000 | 1.23 | -0.02 | -1.60 | 1.2 | 1.27 | 1.2 | 3098 |
| 1737739800 | 1.25 | 0.03 | 2.46 | 1.2 | 1.25 | 1.2 | 12748 |
| 1737653400 | 1.22 | 0 | 0.00 | 1.248 | 1.248 | 1.2 | 2381 |
| 1737567000 | 1.22 | 0.02 | 1.84 | 1.262 | 1.262 | 1.214 | 4524 |
| 1737480600 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1737394200 | 1.198 | -0.02 | -1.64 | 1.152 | 1.216 | 1.1399999 | 5556 |
| 1737135000 | 1.218 | 0.07 | 5.91 | 1.15 | 1.22 | 1.15 | 6957 |
| 1737048600 | 1.15 | -0.04 | -3.69 | 1.194 | 1.194 | 1.1259999 | 5491 |
| 1736962200 | 1.194 | -0.04 | -2.93 | 1.192 | 1.216 | 1.1259999 | 21005 |
| 1736875800 | 1.23 | -0.02 | -1.28 | 1.246 | 1.246 | 1.19 | 5856 |
| 1736789400 | 1.246 | 0.03 | 2.30 | 1.184 | 1.266 | 1.182 | 6432 |
| 1736530200 | 1.218 | 0.03 | 2.35 | 1.2 | 1.218 | 1.184 | 1379 |
| 1736443800 | 1.19 | -0.05 | -3.88 | 1.2 | 1.244 | 1.182 | 8719 |
| 1736357400 | 1.238 | -0.05 | -3.58 | 1.288 | 1.288 | 1.2 | 5357 |
| 1736271000 | 1.284 | -0.03 | -2.58 | 1.284 | 1.288 | 1.24 | 5090 |
| 1736184600 | 1.318 | -0.01 | -0.75 | 1.32 | 1.32 | 1.24 | 3200 |
| 1735925400 | 1.328 | 0.05 | 3.75 | 1.216 | 1.332 | 1.216 | 11576 |
| 1735839000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.222 | 4837 |
| 1735666200 | 1.24 | -0.06 | -4.62 | 1.31 | 1.31 | 1.23 | 506 |
| 1735579800 | 1.3 | 0.11 | 9.43 | 1.18 | 1.3 | 1.18 | 13148 |
| 1735320600 | 1.188 | 0.02 | 1.54 | 1.18 | 1.22 | 1.18 | 4684 |
| 1735061400 | 1.17 | -0.09 | -7.14 | 1.2 | 1.216 | 1.17 | 2985 |
| 1734975000 | 1.26 | -0.02 | -1.87 | 1.278 | 1.278 | 1.162 | 22641 |
| 1734715800 | 1.284 | 0.03 | 2.72 | 1.24 | 1.284 | 1.18 | 8791 |
| 1734629400 | 1.25 | 0.02 | 1.96 | 1.21 | 1.25 | 1.154 | 8900 |
| 1734543000 | 1.226 | -0.15 | -11.03 | 1.3879999 | 1.3879999 | 1.224 | 23616 |
| 1734456600 | 1.3779999 | 0.06 | 4.87 | 1.3 | 1.4 | 1.264 | 88780 |
| 1734370200 | 1.314 | 0.13 | 11.17 | 1.2 | 1.32 | 1.2 | 75283 |
| 1734111000 | 1.182 | 0.1 | 9.44 | 1.09 | 1.19 | 1.042 | 25955 |
| 1734024600 | 1.08 | 0.04 | 4.05 | 1.09 | 1.09 | 1.08 | 236 |
| 1733938200 | 1.038 | -0.01 | -1.14 | 1.08 | 1.1 | 1.038 | 5936 |
| 1733851800 | 1.05 | 0.03 | 3.14 | 0.985 | 1.078 | 0.985 | 24480 |
| 1733765400 | 1.018 | -0.01 | -1.17 | 0.98 | 1.024 | 0.933 | 18142 |
| 1733506200 | 1.03 | -0.05 | -4.81 | 1.05 | 1.058 | 0.965 | 52403 |
| 1733419800 | 1.082 | -0.04 | -3.39 | 1.118 | 1.118 | 0.983 | 38899 |
| 1733333400 | 1.12 | 0.01 | 0.90 | 1.11 | 1.162 | 1.052 | 4601 |
| 1733247000 | 1.11 | -0.07 | -5.61 | 1.172 | 1.172 | 1.056 | 3616 |
| 1733160600 | 1.176 | -0.01 | -0.68 | 1.122 | 1.176 | 1.07 | 25688 |
| 1732901400 | 1.184 | 0.04 | 3.86 | 1.17 | 1.22 | 1.156 | 20564 |
| 1732815000 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.158 | 1.102 | 13098 |
| 1732728600 | 1.17 | -0.01 | -0.85 | 1.15 | 1.17 | 1.078 | 25526 |
| 1732642200 | 1.18 | 0.03 | 2.25 | 1.2 | 1.2 | 1.148 | 5586 |
| 1732555800 | 1.154 | -0.06 | -4.63 | 1.212 | 1.244 | 1.154 | 1191 |
| 1732296600 | 1.21 | -0.03 | -2.26 | 1.254 | 1.254 | 1.18 | 1444 |
| 1732210200 | 1.238 | -0.05 | -4.03 | 1.238 | 1.29 | 1.146 | 13439 |
| 1732123800 | 1.29 | -0.01 | -0.62 | 1.29 | 1.29 | 1.28 | 483 |
| 1732037400 | 1.298 | -0 | -0.15 | 1.3 | 1.3 | 1.298 | 572 |
| 1731951000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.332 | 1.236 | 14467 |
| 1731691800 | 1.29 | 0.02 | 1.74 | 1.27 | 1.29 | 1.208 | 15883 |
| 1731605400 | 1.268 | 0.03 | 2.26 | 1.25 | 1.268 | 1.202 | 5152 |
| 1731519000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731432600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731346200 | 1.24 | -0.02 | -1.59 | 1.278 | 1.29 | 1.182 | 24802 |
| 1731087000 | 1.26 | -0.01 | -0.63 | 1.286 | 1.286 | 1.214 | 1695 |
| 1731000600 | 1.268 | 0.04 | 2.92 | 1.24 | 1.288 | 1.23 | 2602 |
| 1730914200 | 1.232 | 0.02 | 1.48 | 1.3 | 1.3 | 1.232 | 2914 |
| 1730827800 | 1.214 | -0.09 | -6.62 | 1.332 | 1.332 | 1.2 | 23379 |
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
