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 | 0.0445 | 13.7557959815 | 0.3235 | 0.37 | 0.3215 | 24686 | 0.3525383 | DE |
| 4 | 0.09 | 32.3741007194 | 0.278 | 0.387 | 0.276 | 17916 | 0.3409689 | DE |
| 12 | 0.118 | 47.2 | 0.25 | 0.387 | 0.2435 | 22425 | 0.30032441 | DE |
| 26 | -0.212 | -36.5517241379 | 0.58 | 0.597 | 0.241 | 17437 | 0.33516763 | DE |
| 52 | -0.427 | -53.7106918239 | 0.795 | 0.795 | 0.241 | 11690 | 0.40642492 | DE |
| 156 | -0.654 | -63.9921722114 | 1.022 | 1.262 | 0.241 | 66433 | 0.69954076 | DE |
| 260 | -1.472 | -80 | 1.84 | 2.8 | 0.241 | 146773 | 1.2258842 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.368 | -0.002 | -0.54 | 0.369 | 0.369 | 0.3575 | 8644 |
| 1739467800 | 0.37 | 0.0085 | 2.35 | 0.3615 | 0.37 | 0.354 | 23965 |
| 1739381400 | 0.3615 | 0.0115 | 3.29 | 0.349 | 0.3615 | 0.3449999 | 14944 |
| 1739295000 | 0.35 | 0.0015001 | 0.43 | 0.339 | 0.35 | 0.339 | 14439 |
| 1739208600 | 0.3484999 | 0.0084999 | 2.50 | 0.3484999 | 0.35 | 0.3215 | 42699 |
| 1738949400 | 0.34 | 0.025 | 7.94 | 0.3235 | 0.34 | 0.3235 | 27381 |
| 1738863000 | 0.315 | -0.0165 | -4.98 | 0.3315 | 0.3385 | 0.315 | 18923 |
| 1738776600 | 0.3315 | -0.0085 | -2.50 | 0.336 | 0.339 | 0.33 | 8182 |
| 1738690200 | 0.34 | -0.005 | -1.45 | 0.34 | 0.3425 | 0.337 | 21326 |
| 1738603800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3365 | 18394 |
| 1738344600 | 0.35 | 0.0485 | 16.09 | 0.31 | 0.387 | 0.31 | 126753 |
| 1738258200 | 0.3015 | 0 | 0.00 | 0.296 | 0.3015 | 0.296 | 52 |
| 1738171800 | 0.3015 | 0 | 0.00 | 0.3015 | 0.302 | 0.296 | 1363 |
| 1738085400 | 0.3015 | -0.0005 | -0.17 | 0.302 | 0.302 | 0.297 | 586 |
| 1737999000 | 0.302 | 0.013 | 4.50 | 0.291 | 0.302 | 0.291 | 9010 |
| 1737739800 | 0.289 | 0.0035001 | 1.23 | 0.2849999 | 0.289 | 0.2849999 | 8602 |
| 1737653400 | 0.2854999 | 0.0005 | 0.18 | 0.2849999 | 0.2854999 | 0.28 | 59 |
| 1737567000 | 0.2849999 | -0.0025 | -0.87 | 0.2854999 | 0.2854999 | 0.28 | 5790 |
| 1737480600 | 0.2875 | 0.0005 | 0.17 | 0.2849999 | 0.2875 | 0.279 | 5651 |
| 1737394200 | 0.287 | 0 | 0.00 | 0.2819999 | 0.287 | 0.276 | 8769 |
| 1737135000 | 0.287 | 0.0050001 | 1.77 | 0.278 | 0.287 | 0.278 | 1435 |
| 1737048600 | 0.2819999 | -0.004 | -1.40 | 0.2849999 | 0.2849999 | 0.2765 | 2203 |
| 1736962200 | 0.2859999 | 0.0099999 | 3.62 | 0.2824999 | 0.2859999 | 0.2824999 | 226 |
| 1736875800 | 0.276 | -0.0185 | -6.28 | 0.295 | 0.3055 | 0.2715 | 27614 |
| 1736789400 | 0.2945 | -0.014 | -4.54 | 0.302 | 0.302 | 0.2905 | 11342 |
| 1736530200 | 0.3085 | 0.011 | 3.70 | 0.301 | 0.3085 | 0.29 | 16323 |
| 1736443800 | 0.2975 | 0.006 | 2.06 | 0.2849999 | 0.3075 | 0.2829999 | 27514 |
| 1736357400 | 0.2915 | 0.0005 | 0.17 | 0.293 | 0.298 | 0.2834999 | 21256 |
| 1736271000 | 0.291 | 0.0125 | 4.49 | 0.2785 | 0.3 | 0.2785 | 59005 |
| 1736184600 | 0.2785 | -0.0015 | -0.54 | 0.276 | 0.2785 | 0.27 | 9179 |
| 1735925400 | 0.28 | 0 | 0.00 | 0.278 | 0.2819999 | 0.2665 | 23051 |
| 1735839000 | 0.28 | -0.0015 | -0.53 | 0.2715 | 0.29 | 0.266 | 71921 |
| 1735666200 | 0.2814999 | -0.005 | -1.75 | 0.2814999 | 0.2814999 | 0.276 | 1711 |
| 1735579800 | 0.2865 | 0.0030001 | 1.06 | 0.281 | 0.2865 | 0.271 | 10141 |
| 1735320600 | 0.2834999 | -0.0045 | -1.56 | 0.2839999 | 0.288 | 0.276 | 61619 |
| 1735061400 | 0.288 | 0.0015 | 0.52 | 0.2865 | 0.29 | 0.274 | 22253 |
| 1734975000 | 0.2865 | -0.005 | -1.72 | 0.2829999 | 0.2875 | 0.2829999 | 2201 |
| 1734715800 | 0.2915 | -0.0025 | -0.85 | 0.2915 | 0.2915 | 0.281 | 4936 |
| 1734629400 | 0.294 | 0.001 | 0.34 | 0.293 | 0.294 | 0.2839999 | 2515 |
| 1734543000 | 0.293 | -0.004 | -1.35 | 0.2965 | 0.2965 | 0.291 | 1227 |
| 1734456600 | 0.297 | 0.006 | 2.06 | 0.2829999 | 0.297 | 0.2829999 | 27824 |
| 1734370200 | 0.291 | 0.003 | 1.04 | 0.2859999 | 0.2915 | 0.281 | 4551 |
| 1734111000 | 0.288 | 0.0055001 | 1.95 | 0.2849999 | 0.29 | 0.28 | 105911 |
| 1734024600 | 0.2824999 | 0.0034999 | 1.25 | 0.279 | 0.2824999 | 0.2765 | 76463 |
| 1733938200 | 0.279 | -0.004 | -1.41 | 0.2795 | 0.2795 | 0.274 | 3117 |
| 1733851800 | 0.2829999 | 0.0034999 | 1.25 | 0.2829999 | 0.2829999 | 0.272 | 5250 |
| 1733765400 | 0.2795 | 0.0135 | 5.08 | 0.266 | 0.28 | 0.266 | 56821 |
| 1733506200 | 0.266 | -0.0045 | -1.66 | 0.272 | 0.277 | 0.266 | 1797 |
| 1733419800 | 0.2705 | -0.0085 | -3.05 | 0.28 | 0.28 | 0.2705 | 2661 |
| 1733333400 | 0.279 | 0.003 | 1.09 | 0.272 | 0.279 | 0.272 | 2701 |
| 1733247000 | 0.276 | -0.0095 | -3.33 | 0.2849999 | 0.2849999 | 0.2745 | 2283 |
| 1733160600 | 0.2854999 | 0.0025 | 0.88 | 0.28 | 0.2854999 | 0.28 | 4858 |
| 1732901400 | 0.2829999 | -0.001 | -0.35 | 0.2859999 | 0.2859999 | 0.28 | 1849 |
| 1732815000 | 0.2839999 | 0.0119999 | 4.41 | 0.2819999 | 0.2839999 | 0.2725 | 3192 |
| 1732728600 | 0.272 | -0.018 | -6.21 | 0.29 | 0.29 | 0.27 | 35631 |
| 1732642200 | 0.29 | 0.0005 | 0.17 | 0.2849999 | 0.29 | 0.2795 | 76919 |
| 1732555800 | 0.2895 | 0.016 | 5.85 | 0.271 | 0.29 | 0.271 | 31646 |
| 1732296600 | 0.2735 | 0.028 | 11.41 | 0.25 | 0.274 | 0.2435 | 100192 |
| 1732210200 | 0.2455 | -0.0225 | -8.40 | 0.27 | 0.27 | 0.241 | 54214 |
| 1732123800 | 0.268 | -0.017 | -5.96 | 0.288 | 0.288 | 0.268 | 51759 |
| 1732037400 | 0.2849999 | -0.004 | -1.38 | 0.288 | 0.288 | 0.2849999 | 762 |
| 1731951000 | 0.289 | 0.0035001 | 1.23 | 0.28 | 0.291 | 0.28 | 2017 |
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
