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 | 0.475 | 33.3333333333 | 1.425 | 1.975 | 1.325 | 32411446 | 1.62628787 | DE |
| 4 | 0.675 | 55.1020408163 | 1.225 | 1.975 | 1.225 | 23719930 | 1.46748353 | DE |
| 12 | 1.09 | 134.567901235 | 0.81 | 1.975 | 0.63 | 17000122 | 1.2089445 | DE |
| 26 | 1.04 | 120.930232558 | 0.86 | 1.975 | 0.555 | 15310091 | 0.97834951 | DE |
| 52 | 0.5 | 35.7142857143 | 1.4 | 1.975 | 0.555 | 15196408 | 1.04245367 | DE |
| 156 | 0.125 | 7.04225352113 | 1.775 | 2.84 | 0.285 | 17585989 | 1.12637061 | DE |
| 260 | 1.745 | 1125.80645161 | 0.155 | 4.5 | 0.11 | 14985757 | 1.23644561 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1.8 | 0.22 | 13.92 | 1.55 | 1.9 | 1.55 | 56135654 |
| 1734024600 | 1.58 | 0.01 | 0.32 | 1.575 | 1.58 | 1.525 | 12714585 |
| 1733938200 | 1.575 | 0.17 | 11.70 | 1.475 | 1.6 | 1.45 | 64042751 |
| 1733851800 | 1.41 | -0.04 | -2.76 | 1.425 | 1.425 | 1.325 | 18424887 |
| 1733765400 | 1.45 | 0.05 | 3.57 | 1.425 | 1.45 | 1.375 | 10739354 |
| 1733506200 | 1.4 | 0.12 | 9.37 | 1.3 | 1.4 | 1.275 | 15759622 |
| 1733419800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.325 | 1.25 | 14095692 |
| 1733333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 3505710 |
| 1733247000 | 1.25 | -0.02 | -1.42 | 1.275 | 1.275 | 1.225 | 16503094 |
| 1733160600 | 1.268 | -0.03 | -2.46 | 1.325 | 1.45 | 1.268 | 18815559 |
| 1732901400 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.3 | 6701496 |
| 1732815000 | 1.325 | -0.03 | -1.85 | 1.35 | 1.4 | 1.3 | 10447386 |
| 1732728600 | 1.35 | -0.03 | -2.17 | 1.275 | 1.35 | 1.25 | 12636559 |
| 1732642200 | 1.3799999 | 0 | 0.36 | 1.375 | 1.3799999 | 1.25 | 10638254 |
| 1732555800 | 1.375 | 0 | 0.22 | 1.375 | 1.465 | 1.35 | 15470618 |
| 1732296600 | 1.372 | 0.05 | 3.55 | 1.325 | 1.375 | 1.275 | 20743119 |
| 1732210200 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.25 | 33587722 |
| 1732123800 | 1.425 | -0.11 | -6.86 | 1.5 | 1.5 | 1.375 | 15414528 |
| 1732037400 | 1.53 | 0.28 | 22.40 | 1.35 | 1.6 | 1.35 | 100892443 |
| 1731951000 | 1.25 | 0.02 | 2.04 | 1.225 | 1.275 | 1.225 | 20106378 |
| 1731691800 | 1.225 | 0.13 | 11.36 | 1.1 | 1.225 | 1.075 | 25185678 |
| 1731605400 | 1.1 | -0.08 | -6.78 | 1.21 | 1.21 | 1.1 | 12492638 |
| 1731519000 | 1.18 | 0.03 | 3.06 | 1.145 | 1.225 | 1.125 | 12602263 |
| 1731432600 | 1.145 | -0.02 | -1.29 | 1.17 | 1.2 | 1.125 | 15073195 |
| 1731346200 | 1.16 | 0.01 | 0.87 | 1.15 | 1.225 | 1.1399999 | 20934191 |
| 1731087000 | 1.15 | 0.13 | 12.20 | 1.025 | 1.15 | 1.025 | 18681864 |
| 1731000600 | 1.025 | -0.14 | -11.64 | 1.16 | 1.16 | 1.025 | 18843973 |
| 1730914200 | 1.16 | -0.11 | -8.66 | 1.275 | 1.36 | 1.125 | 38675031 |
| 1730827800 | 1.27 | 0.21 | 19.81 | 1.085 | 1.275 | 1.075 | 74303783 |
| 1730741400 | 1.06 | 0.09 | 8.72 | 0.975 | 1.085 | 0.975 | 21279234 |
| 1730482200 | 0.975 | 0.075 | 8.33 | 0.925 | 1.01 | 0.925 | 30805928 |
| 1730395800 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 7149968 |
| 1730309400 | 0.95 | 0.025 | 2.70 | 0.925 | 1.025 | 0.915 | 26976217 |
| 1730223000 | 0.925 | 0.14 | 17.83 | 0.785 | 0.925 | 0.785 | 47505361 |
| 1730136600 | 0.785 | 0.06 | 8.28 | 0.725 | 0.785 | 0.725 | 10158761 |
| 1729873800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 3952559 |
| 1729787400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 466321 |
| 1729701000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1426268 |
| 1729614600 | 0.725 | 0.005 | 0.69 | 0.72 | 0.725 | 0.71 | 1917540 |
| 1729528200 | 0.72 | -0.005 | -0.69 | 0.725 | 0.725 | 0.72 | 1563326 |
| 1729269000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.715 | 3152626 |
| 1729182600 | 0.725 | 0.005 | 0.69 | 0.72 | 0.725 | 0.72 | 4121756 |
| 1729096200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.715 | 3046323 |
| 1729009800 | 0.73 | 0.08 | 12.31 | 0.725 | 0.865 | 0.725 | 73645910 |
| 1728923400 | 0.65 | 0.02 | 3.17 | 0.63 | 0.67 | 0.63 | 13778046 |
| 1728664200 | 0.63 | -0.015 | -2.33 | 0.645 | 0.645 | 0.63 | 1527502 |
| 1728577800 | 0.645 | -0.015 | -2.27 | 0.66 | 0.67 | 0.645 | 4009804 |
| 1728491400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 2860752 |
| 1728405000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1820229 |
| 1728318600 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.67 | 10932025 |
| 1728059400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2959604 |
| 1727973000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1116647 |
| 1727886600 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 4299485 |
| 1727800200 | 0.68 | -0.025 | -3.55 | 0.705 | 0.705 | 0.68 | 3152004 |
| 1727713800 | 0.705 | -0.01 | -1.40 | 0.715 | 0.715 | 0.6949999 | 1672721 |
| 1727454600 | 0.715 | -0.045 | -5.92 | 0.76 | 0.76 | 0.675 | 9399546 |
| 1727368200 | 0.76 | -0.015 | -1.94 | 0.775 | 0.775 | 0.76 | 6052198 |
| 1727281800 | 0.775 | -0.03 | -3.73 | 0.805 | 0.805 | 0.765 | 2733914 |
| 1727195400 | 0.805 | 0.03 | 3.87 | 0.775 | 0.805 | 0.775 | 3186344 |
| 1727109000 | 0.775 | -0.035 | -4.32 | 0.81 | 0.81 | 0.765 | 6375327 |
| 1726849800 | 0.81 | -0.05 | -5.81 | 0.85 | 0.855 | 0.81 | 11723762 |
| 1726763400 | 0.86 | -0.035 | -3.91 | 0.895 | 0.895 | 0.835 | 23105741 |
| 1726677000 | 0.895 | 0.07 | 8.48 | 0.825 | 0.95 | 0.825 | 44277982 |
| 1726590600 | 0.825 | 0.035 | 4.43 | 0.8149999 | 0.875 | 0.8149999 | 35468441 |
| 1726504200 | 0.79 | 0.085 | 12.06 | 0.705 | 0.81 | 0.705 | 38403478 |
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
