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 | -0.55 | -16.4179104478 | 3.35 | 3.35 | 2.8 | 826121 | 3.09036662 | DE |
| 4 | -2.3 | -45.0980392157 | 5.1 | 5.1 | 2.8 | 1281145 | 3.87790124 | DE |
| 12 | -4.55 | -61.9047619048 | 7.35 | 7.35 | 2.8 | 2347413 | 4.51296784 | DE |
| 26 | -8.3 | -74.7747747748 | 11.1 | 11.25 | 2.8 | 1686882 | 5.95622019 | DE |
| 52 | -6.6 | -70.2127659574 | 9.4 | 15.7 | 2.8 | 1641227 | 9.04187519 | DE |
| 156 | -3.45 | -55.2 | 6.25 | 15.7 | 2.8 | 1465685 | 8.29568169 | DE |
| 260 | -8.2 | -74.5454545455 | 11 | 15.7 | 2.8 | 1378875 | 8.5088267 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.9 | -0.2 | -6.45 | 3.1 | 3.1 | 2.9 | 832420 |
| 1741368600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 987993 |
| 1741282200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 246544 |
| 1741195800 | 3.1 | -0.14 | -4.32 | 3.15 | 3.15 | 3.1 | 1158703 |
| 1741109400 | 3.24 | -0.11 | -3.28 | 3.35 | 3.35 | 3.1 | 904945 |
| 1741023000 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 1207087 |
| 1740763800 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 1516420 |
| 1740677400 | 3.55 | -0.23 | -6.08 | 3.8 | 3.8 | 3.55 | 1956418 |
| 1740591000 | 3.78 | 0.08 | 2.16 | 3.85 | 3.85 | 3.78 | 885418 |
| 1740504600 | 3.7 | -0.17 | -4.39 | 3.85 | 3.85 | 3.7 | 689433 |
| 1740418200 | 3.87 | -0.13 | -3.25 | 4 | 4 | 3.85 | 3157834 |
| 1740159000 | 4 | -0.8 | -16.67 | 4.4 | 4.4 | 3.75 | 7979697 |
| 1740072600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 327495 |
| 1739986200 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.8 | 324973 |
| 1739899800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 199273 |
| 1739813400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 270306 |
| 1739554200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 432726 |
| 1739467800 | 4.9 | -0.15 | -2.97 | 5.05 | 5.05 | 4.9 | 671935 |
| 1739381400 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 1513457 |
| 1739295000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 359826 |
| 1739208600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 431882 |
| 1738949400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1094379 |
| 1738863000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 199342 |
| 1738776600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 336919 |
| 1738690200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 395739 |
| 1738603800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 311468 |
| 1738344600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 407738 |
| 1738258200 | 5.1 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 1113468 |
| 1738171800 | 5.2 | -0.2 | -3.70 | 5.35 | 5.35 | 5.2 | 915996 |
| 1738085400 | 5.4 | -0.15 | -2.70 | 5.45 | 5.5 | 5.4 | 1420732 |
| 1737999000 | 5.55 | 0.2 | 3.74 | 5.35 | 5.6 | 5.35 | 2412126 |
| 1737739800 | 5.35 | 0.65 | 13.83 | 4.85 | 5.4 | 4.85 | 3683023 |
| 1737653400 | 4.7 | 0 | 0.00 | 4.7 | 4.85 | 4.7 | 935540 |
| 1737567000 | 4.7 | 0.05 | 1.08 | 4.65 | 4.75 | 4.65 | 393318 |
| 1737480600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 1027853 |
| 1737394200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 792610 |
| 1737135000 | 4.65 | 0.05 | 1.09 | 4.5 | 4.65 | 4.5 | 1033860 |
| 1737048600 | 4.6 | -0.2 | -4.17 | 4.75 | 4.75 | 4.4 | 3382365 |
| 1736962200 | 4.8 | -0.2 | -4.00 | 5 | 5.1 | 4.75 | 3402779 |
| 1736875800 | 5 | 0.09 | 1.83 | 4.75 | 5 | 4.75 | 655337 |
| 1736789400 | 4.91 | -0.24 | -4.66 | 5.25 | 5.25 | 4.7 | 3905569 |
| 1736530200 | 5.15 | -0.45 | -8.04 | 5.6 | 5.75 | 5.15 | 3897651 |
| 1736443800 | 5.6 | 0.84 | 17.65 | 4.7 | 5.7 | 4.7 | 5834411 |
| 1736357400 | 4.76 | 0.26 | 5.78 | 4.5 | 4.8 | 4.5 | 6349291 |
| 1736271000 | 4.5 | 0.6 | 15.38 | 4.05 | 4.6 | 4.05 | 12351342 |
| 1736184600 | 3.9 | -0.3 | -7.14 | 4.2 | 4.2 | 3.6 | 12145871 |
| 1735925400 | 4.2 | -0.07 | -1.64 | 4.15 | 4.45 | 4.15 | 7520540 |
| 1735839000 | 4.2699999 | -2.88 | -40.28 | 7.25 | 7.25 | 4.1 | 28484748 |
| 1735666200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 392788 |
| 1735579800 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 514278 |
| 1735320600 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 194025 |
| 1735061400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 601273 |
| 1734975000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 367986 |
| 1734715800 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2 | 7.15 | 164233 |
| 1734629400 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.2 | 528774 |
| 1734543000 | 7.18 | -0.17 | -2.31 | 7.35 | 7.35 | 7.18 | 389436 |
| 1734456600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 190956 |
| 1734370200 | 7.35 | 0.15 | 2.08 | 7.35 | 7.4 | 7.35 | 326844 |
| 1734111000 | 7.2 | -0.15 | -2.04 | 7.35 | 7.35 | 7.2 | 671879 |
| 1734024600 | 7.35 | 0.21 | 2.94 | 7.35 | 7.35 | 7.35 | 1153027 |
| 1733938200 | 7.14 | -0.06 | -0.83 | 7.2 | 7.35 | 7.14 | 463643 |
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
