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 | 0.2 | 8 | 2.5 | 3 | 2.42 | 1700 | 2.52460962 | DE |
| 4 | 0.36 | 15.3846153846 | 2.34 | 3 | 2.2 | 3013 | 2.51408342 | DE |
| 12 | 0.27 | 11.1111111111 | 2.43 | 3 | 1.9 | 1955 | 2.3108416 | DE |
| 26 | -0.64 | -19.1616766467 | 3.34 | 3.34 | 1.9 | 1754 | 2.60133875 | DE |
| 52 | -0.48 | -15.0943396226 | 3.18 | 4.3 | 1.9 | 3448 | 3.22824 | DE |
| 156 | -6.14 | -69.4570135747 | 8.84 | 9.36 | 1.9 | 3791 | 4.11515827 | DE |
| 260 | -2.3 | -46 | 5 | 9.9 | 1.9 | 4725 | 5.37118276 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2.42 | -0.08 | -3.20 | 2.52 | 2.52 | 2.42 | 525 |
| 1732901400 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 990 |
| 1732815000 | 2.52 | -0.03 | -1.18 | 2.5 | 2.52 | 2.5 | 1831 |
| 1732728600 | 2.55 | 0 | 0.00 | 2.5 | 2.55 | 2.5 | 1866 |
| 1732642200 | 2.55 | -0.05 | -1.92 | 2.5 | 2.6 | 2.5 | 3455 |
| 1732555800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 50 |
| 1732296600 | 2.6 | 0.1 | 4.00 | 2.75 | 2.75 | 2.48 | 14376 |
| 1732210200 | 2.5 | 0.1 | 4.17 | 2.4 | 2.6 | 2.4 | 24187 |
| 1732123800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1732037400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731951000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731691800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731605400 | 2.4 | 0.1 | 4.35 | 2.39 | 2.4 | 2.39 | 1000 |
| 1731519000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1731432600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1731346200 | 2.3 | -0.09 | -3.77 | 2.3 | 2.3 | 2.3 | 315 |
| 1731087000 | 2.39 | 0.05 | 2.14 | 2.2799999 | 2.39 | 2.2799999 | 566 |
| 1731000600 | 2.34 | 0 | 0.00 | 2.2 | 2.34 | 2.2 | 1210 |
| 1730914200 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1730827800 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1730741400 | 2.34 | 0.03 | 1.30 | 2.24 | 2.34 | 2.24 | 230 |
| 1730482200 | 2.31 | -0.03 | -1.28 | 2.3 | 2.31 | 2.3 | 325 |
| 1730395800 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1730309400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1730223000 | 2.34 | -0.01 | -0.43 | 2.34 | 2.34 | 2.34 | 20 |
| 1730136600 | 2.35 | 0.15 | 6.82 | 2.1 | 2.35 | 1.925 | 2300 |
| 1729873800 | 2.2 | 0.3 | 15.79 | 2.3 | 2.3 | 2.2 | 250 |
| 1729787400 | 1.9 | -0.3 | -13.64 | 1.9 | 1.9 | 1.9 | 28500 |
| 1729701000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 4240 |
| 1729614600 | 2.2 | -0.03 | -1.35 | 2.15 | 2.2 | 2.1 | 8454 |
| 1729528200 | 2.23 | 0.02 | 0.90 | 2.17 | 2.23 | 2.15 | 662 |
| 1729269000 | 2.21 | 0.03 | 1.38 | 2.21 | 2.21 | 2.21 | 649 |
| 1729182600 | 2.18 | -0.02 | -0.91 | 2.18 | 2.18 | 2.18 | 42 |
| 1729096200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729009800 | 2.2 | 0.03 | 1.38 | 2.2 | 2.2 | 2.2 | 236 |
| 1728923400 | 2.17 | -0.13 | -5.65 | 2.19 | 2.19 | 2.17 | 24 |
| 1728664200 | 2.3 | -0.1 | -4.17 | 2.18 | 2.3 | 2.18 | 66 |
| 1728577800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728491400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.21 | 1093 |
| 1728405000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728318600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728059400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727973000 | 2.4 | 0 | 0.00 | 2.34 | 2.4 | 2.34 | 302 |
| 1727886600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 100 |
| 1727800200 | 2.4 | -0.06 | -2.44 | 2.46 | 2.46 | 2.34 | 2466 |
| 1727713800 | 2.46 | -0.02 | -0.81 | 2.33 | 2.46 | 2.33 | 1758 |
| 1727454600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727368200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727281800 | 2.48 | 0.14 | 5.98 | 2.36 | 2.48 | 2.36 | 38 |
| 1727195400 | 2.34 | -0.16 | -6.40 | 2.34 | 2.34 | 2.34 | 35 |
| 1727109000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726849800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726763400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726677000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726590600 | 2.5 | 0.01 | 0.40 | 2.34 | 2.5 | 2.34 | 2157 |
| 1726504200 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1726245000 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.49 | 50 |
| 1726158600 | 2.5 | 0.07 | 2.88 | 2.45 | 2.5 | 2.33 | 2441 |
| 1726072200 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1725985800 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1725899400 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.43 | 240 |
| 1725640200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1725553800 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 800 |
| 1725467400 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1725381000 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.64 | 2.5099999 | 1504 |
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
