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 | 0.05 | 5.88235294118 | 0.85 | 0.9 | 0.85 | 236666 | 0.8743533 | DE |
| 4 | -0.0125 | -1.3698630137 | 0.9125 | 0.92 | 0.83 | 395148 | 0.87025438 | DE |
| 12 | -0.185 | -17.0506912442 | 1.085 | 1.2 | 0.83 | 363773 | 0.97801704 | DE |
| 26 | 0.1 | 12.5 | 0.8 | 1.2 | 0.8 | 349239 | 0.97366204 | DE |
| 52 | -0.04 | -4.25531914894 | 0.94 | 1.2 | 0.775 | 373440 | 0.93200987 | DE |
| 156 | -1.05 | -53.8461538462 | 1.95 | 1.95 | 0.44 | 237747 | 0.81153136 | DE |
| 260 | -0.395 | -30.5019305019 | 1.295 | 3.02 | 0.44 | 147448 | 0.85510059 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.9 | 0.02 | 2.27 | 0.865 | 0.9 | 0.865 | 171136 |
| 1745512200 | 0.88 | 0 | 0.00 | 0.86 | 0.88 | 0.86 | 144503 |
| 1745425800 | 0.88 | 0.03 | 3.53 | 0.86 | 0.88 | 0.855 | 338750 |
| 1745339400 | 0.85 | 0.02 | 2.41 | 0.85 | 0.88 | 0.85 | 292275 |
| 1744907400 | 0.83 | 0 | 0.00 | 0.835 | 0.85 | 0.83 | 467178 |
| 1744821000 | 0.83 | -0.005 | -0.60 | 0.835 | 0.845 | 0.83 | 570404 |
| 1744734600 | 0.835 | -0.001 | -0.12 | 0.835 | 0.835 | 0.835 | 728386 |
| 1744648200 | 0.836 | 0.001 | 0.12 | 0.835 | 0.84 | 0.835 | 78342 |
| 1744389000 | 0.835 | -0.015 | -1.76 | 0.845 | 0.845 | 0.835 | 585694 |
| 1744302600 | 0.85 | -0.005 | -0.58 | 0.86 | 0.865 | 0.845 | 781152 |
| 1744216200 | 0.855 | -0.015 | -1.72 | 0.86 | 0.86 | 0.855 | 166243 |
| 1744129800 | 0.87 | 0.005 | 0.58 | 0.865 | 0.875 | 0.86 | 177714 |
| 1744043400 | 0.865 | -0.05 | -5.46 | 0.895 | 0.895 | 0.865 | 209385 |
| 1743784200 | 0.915 | 0.005 | 0.55 | 0.915 | 0.915 | 0.91 | 356219 |
| 1743697800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 471437 |
| 1743611400 | 0.91 | -0.01 | -1.09 | 0.91 | 0.91 | 0.905 | 656828 |
| 1743525000 | 0.92 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 481049 |
| 1743438600 | 0.92 | 0.0075 | 0.82 | 0.9125 | 0.92 | 0.91 | 435973 |
| 1743183000 | 0.9125 | 0.01 | 1.11 | 0.9025 | 0.9125 | 0.9025 | 120529 |
| 1743096600 | 0.9025 | 0 | 0.00 | 0.9025 | 0.9025 | 0.9025 | 199720 |
| 1743010200 | 0.9025 | 0.0025 | 0.28 | 0.9025 | 0.9025 | 0.9025 | 971612 |
| 1742923800 | 0.9 | -0.01 | -1.10 | 0.93 | 0.94 | 0.9 | 395993 |
| 1742837400 | 0.91 | 0.07 | 8.33 | 0.93 | 0.93 | 0.91 | 504760 |
| 1742578200 | 0.84 | -0.095 | -10.16 | 0.935 | 0.935 | 0.84 | 1334440 |
| 1742491800 | 0.935 | 0.01 | 1.08 | 0.935 | 0.935 | 0.9175 | 959882 |
| 1742405400 | 0.925 | -0.01 | -1.07 | 0.935 | 0.935 | 0.925 | 145712 |
| 1742319000 | 0.935 | -0.04 | -4.10 | 0.975 | 0.975 | 0.935 | 322282 |
| 1742232600 | 0.975 | -0.02 | -2.01 | 0.99 | 0.995 | 0.975 | 237205 |
| 1741973400 | 0.995 | 0.005 | 0.51 | 1 | 1 | 0.985 | 537018 |
| 1741887000 | 0.99 | 0.01 | 1.02 | 1.01 | 1.01 | 0.99 | 53655 |
| 1741800600 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.98 | 270043 |
| 1741714200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.045 | 1.03 | 532001 |
| 1741627800 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 1.04 | 455223 |
| 1741368600 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.06 | 136177 |
| 1741282200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 369733 |
| 1741195800 | 1.1 | 0.02 | 1.85 | 1.11 | 1.11 | 1.1 | 203605 |
| 1741109400 | 1.08 | -0.08 | -6.90 | 1.17 | 1.17 | 1.08 | 89508 |
| 1741023000 | 1.16 | -0.03 | -2.11 | 1.185 | 1.185 | 1.16 | 82370 |
| 1740763800 | 1.185 | -0.01 | -0.42 | 1.19 | 1.19 | 1.185 | 700675 |
| 1740677400 | 1.19 | 0.03 | 2.59 | 1.19 | 1.19 | 1.19 | 255023 |
| 1740591000 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 155264 |
| 1740504600 | 1.19 | 0 | 0.42 | 1.185 | 1.19 | 1.185 | 797074 |
| 1740418200 | 1.185 | -0.01 | -0.42 | 1.175 | 1.2 | 1.175 | 543899 |
| 1740159000 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 210134 |
| 1740072600 | 1.15 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 28600 |
| 1739986200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1399999 | 278673 |
| 1739899800 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1299999 | 394996 |
| 1739813400 | 1.12 | 0.01 | 0.45 | 1.115 | 1.12 | 1.115 | 163784 |
| 1739554200 | 1.115 | -0.09 | -7.08 | 1.11 | 1.115 | 1.11 | 137346 |
| 1739467800 | 1.2 | 0.09 | 8.11 | 1.11 | 1.2 | 1.11 | 413482 |
| 1739381400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 231838 |
| 1739295000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 211650 |
| 1739208600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.08 | 113281 |
| 1738949400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 115059 |
| 1738863000 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 436775 |
| 1738776600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 550272 |
| 1738690200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 195235 |
| 1738603800 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 131636 |
| 1738344600 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 243441 |
| 1738258200 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 391449 |
| 1738171800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 70692 |
| 1738085400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 162311 |
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
