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 | 0.032 | 1.57402852927 | 2.033 | 2.2 | 2.025 | 0 | 0 | IX |
| 4 | -0.131 | -5.96539162113 | 2.196 | 2.252 | 2.002 | 0 | 0 | IX |
| 12 | -0.019 | -0.911708253359 | 2.084 | 2.349 | 1.966 | 0 | 0 | IX |
| 26 | -0.446 | -17.7618478694 | 2.511 | 2.835 | 1.959 | 0 | 0 | IX |
| 52 | -1.509 | -42.2216004477 | 3.574 | 3.7 | 1.959 | 0 | 0 | IX |
| 156 | -1.162 | -36.0086767896 | 3.227 | 5.368 | 1.959 | 0 | 0 | IX |
| 260 | -8.065 | -79.6150049358 | 10.13 | 35.272 | 1.959 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 2.113 | -0.01 | -0.66 | 2.088 | 2.137 | 2.088 | 0 |
| 1736962200 | 2.1269999 | -0.05 | -2.39 | 2.154 | 2.183 | 2.126 | 0 |
| 1736875800 | 2.179 | -0 | -0.09 | 2.152 | 2.179 | 2.12 | 0 |
| 1736789400 | 2.181 | 0.05 | 2.54 | 2.153 | 2.2 | 2.149 | 0 |
| 1736530200 | 2.1269999 | 0.1 | 4.78 | 2.033 | 2.1269999 | 2.025 | 0 |
| 1736443800 | 2.0299999 | -0 | -0.15 | 2.05 | 2.059 | 2.0139999 | 0 |
| 1736357400 | 2.033 | 0 | 0.15 | 2.0179999 | 2.066 | 2.011 | 0 |
| 1736271000 | 2.0299999 | -0.02 | -1.12 | 2.021 | 2.05 | 2.0019999 | 0 |
| 1736184600 | 2.053 | -0.04 | -1.68 | 2.074 | 2.101 | 2.048 | 0 |
| 1735925400 | 2.088 | 0.04 | 2.15 | 2.051 | 2.092 | 2.046 | 0 |
| 1735839000 | 2.044 | -0.04 | -1.68 | 2.065 | 2.107 | 2.0339999 | 0 |
| 1735666200 | 2.079 | -0.06 | -2.71 | 2.148 | 2.148 | 2.079 | 0 |
| 1735579800 | 2.137 | 0.06 | 2.79 | 2.113 | 2.156 | 2.105 | 0 |
| 1735320600 | 2.079 | -0.03 | -1.19 | 2.104 | 2.122 | 2.079 | 0 |
| 1735061400 | 2.104 | -0.04 | -1.64 | 2.123 | 2.126 | 2.086 | 0 |
| 1734975000 | 2.1389999 | -0.01 | -0.51 | 2.17 | 2.175 | 2.134 | 0 |
| 1734715800 | 2.15 | -0.02 | -0.69 | 2.196 | 2.2519999 | 2.148 | 0 |
| 1734629400 | 2.165 | 0.07 | 3.34 | 2.183 | 2.205 | 2.1549999 | 0 |
| 1734543000 | 2.095 | -0.02 | -0.71 | 2.093 | 2.111 | 2.085 | 0 |
| 1734456600 | 2.11 | 0.04 | 1.93 | 2.125 | 2.152 | 2.1 | 0 |
| 1734370200 | 2.07 | -0.01 | -0.67 | 2.096 | 2.132 | 2.07 | 0 |
| 1734111000 | 2.084 | 0.01 | 0.29 | 2.076 | 2.087 | 2.045 | 0 |
| 1734024600 | 2.078 | -0.03 | -1.47 | 2.112 | 2.112 | 2.064 | 0 |
| 1733938200 | 2.109 | 0.01 | 0.52 | 2.112 | 2.12 | 2.079 | 0 |
| 1733851800 | 2.098 | -0.02 | -1.08 | 2.1309999 | 2.132 | 2.074 | 0 |
| 1733765400 | 2.121 | 0.02 | 1.00 | 2.087 | 2.134 | 2.078 | 0 |
| 1733506200 | 2.1 | -0.01 | -0.33 | 2.108 | 2.108 | 2.084 | 0 |
| 1733419800 | 2.107 | 0.01 | 0.57 | 2.099 | 2.128 | 2.082 | 0 |
| 1733333400 | 2.095 | -0.01 | -0.38 | 2.107 | 2.118 | 2.086 | 0 |
| 1733247000 | 2.103 | -0.01 | -0.28 | 2.087 | 2.108 | 2.058 | 0 |
| 1733160600 | 2.109 | -0.02 | -1.08 | 2.1429999 | 2.145 | 2.087 | 0 |
| 1732901400 | 2.132 | -0.02 | -0.70 | 2.1589999 | 2.172 | 2.132 | 0 |
| 1732815000 | 2.1469999 | -0.05 | -2.10 | 2.137 | 2.176 | 2.1269999 | 0 |
| 1732728600 | 2.193 | 0 | 0.00 | 2.193 | 2.193 | 2.193 | 0 |
| 1732642200 | 2.193 | 0.09 | 4.38 | 2.142 | 2.196 | 2.1389999 | 0 |
| 1732555800 | 2.101 | -0.03 | -1.32 | 2.104 | 2.133 | 2.088 | 0 |
| 1732296600 | 2.129 | -0.11 | -5.00 | 2.206 | 2.23 | 2.129 | 0 |
| 1732210200 | 2.241 | -0.04 | -1.54 | 2.295 | 2.325 | 2.233 | 0 |
| 1732123800 | 2.2759999 | -0.03 | -1.47 | 2.232 | 2.282 | 2.228 | 0 |
| 1732037400 | 2.31 | 0.06 | 2.71 | 2.241 | 2.349 | 2.231 | 0 |
| 1731951000 | 2.249 | 0.01 | 0.58 | 2.236 | 2.279 | 2.212 | 0 |
| 1731691800 | 2.236 | 0.12 | 5.52 | 2.168 | 2.241 | 2.158 | 0 |
| 1731605400 | 2.119 | -0.04 | -1.72 | 2.141 | 2.146 | 2.097 | 0 |
| 1731519000 | 2.156 | -0.01 | -0.51 | 2.193 | 2.202 | 2.156 | 0 |
| 1731432600 | 2.167 | 0.12 | 5.71 | 2.089 | 2.171 | 2.077 | 0 |
| 1731346200 | 2.05 | -0.04 | -1.87 | 2.06 | 2.06 | 2.025 | 0 |
| 1731087000 | 2.089 | 0.01 | 0.43 | 2.071 | 2.098 | 2.056 | 0 |
| 1731000600 | 2.08 | -0.05 | -2.12 | 2.132 | 2.132 | 2.044 | 0 |
| 1730914200 | 2.125 | 0.04 | 1.87 | 2.049 | 2.128 | 1.966 | 0 |
| 1730827800 | 2.086 | -0.05 | -2.11 | 2.096 | 2.097 | 2.062 | 0 |
| 1730741400 | 2.1309999 | 0.05 | 2.30 | 2.113 | 2.1309999 | 2.067 | 0 |
| 1730482200 | 2.083 | -0.08 | -3.83 | 2.204 | 2.204 | 2.076 | 0 |
| 1730395800 | 2.166 | 0.02 | 1.17 | 2.165 | 2.211 | 2.111 | 0 |
| 1730309400 | 2.141 | 0.08 | 3.83 | 2.08 | 2.142 | 2.074 | 0 |
| 1730223000 | 2.062 | 0.02 | 1.23 | 2.0299999 | 2.071 | 2.0099999 | 0 |
| 1730136600 | 2.037 | -0.01 | -0.49 | 2.036 | 2.063 | 2.0259999 | 0 |
| 1729873800 | 2.047 | -0.03 | -1.30 | 2.084 | 2.087 | 2.0219999 | 0 |
| 1729787400 | 2.074 | 0.01 | 0.58 | 2.078 | 2.078 | 2.036 | 0 |
| 1729701000 | 2.062 | -0 | -0.10 | 2.064 | 2.077 | 2.037 | 0 |
| 1729614600 | 2.064 | 0.02 | 1.18 | 2.045 | 2.097 | 2.036 | 0 |
| 1729528200 | 2.04 | 0.04 | 2.05 | 1.999 | 2.04 | 1.983 | 0 |
| 1729269000 | 1.999 | 0.01 | 0.71 | 2.012 | 2.024 | 1.993 | 0 |
| 1729182600 | 1.985 | -0.04 | -1.83 | 2.017 | 2.025 | 1.979 | 0 |
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
