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 | -0.005 | -0.332225913621 | 1.505 | 1.51 | 1.43 | 153 | 1.47318717 | DE |
| 4 | -0.09 | -5.66037735849 | 1.59 | 1.62 | 1.43 | 2995 | 1.54735205 | DE |
| 12 | -0.18 | -10.7142857143 | 1.68 | 1.77 | 1.43 | 17239 | 1.6685544 | DE |
| 26 | 0.01 | 0.671140939597 | 1.49 | 1.77 | 1.21 | 14584 | 1.56583549 | DE |
| 52 | -0.19 | -11.2426035503 | 1.69 | 1.79 | 1.21 | 16138 | 1.57433384 | DE |
| 156 | -0.89 | -37.2384937238 | 2.39 | 2.39 | 1.21 | 17952 | 1.81423511 | DE |
| 260 | -0.89 | -37.2384937238 | 2.39 | 2.39 | 1.21 | 17952 | 1.81423511 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1.475 | 0.04 | 2.43 | 1.43 | 1.51 | 1.43 | 657 |
| 1732815000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732728600 | 1.44 | -0.04 | -2.70 | 1.44 | 1.44 | 1.44 | 48 |
| 1732642200 | 1.48 | -0.03 | -1.66 | 1.47 | 1.48 | 1.47 | 59 |
| 1732555800 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1732296600 | 1.5049999 | 0 | 0.33 | 1.5049999 | 1.5049999 | 1.5049999 | 25 |
| 1732210200 | 1.5 | -0.03 | -1.64 | 1.5 | 1.5 | 1.5 | 0 |
| 1732123800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 12 |
| 1732037400 | 1.525 | -0.03 | -1.93 | 1.51 | 1.58 | 1.51 | 874 |
| 1731951000 | 1.555 | 0.05 | 3.32 | 1.54 | 1.555 | 1.54 | 30733 |
| 1731691800 | 1.5049999 | -0.02 | -0.99 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1731605400 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 32 |
| 1731519000 | 1.54 | 0.04 | 2.33 | 1.54 | 1.54 | 1.52 | 25003 |
| 1731432600 | 1.5049999 | -0.03 | -1.63 | 1.51 | 1.51 | 1.5049999 | 316 |
| 1731346200 | 1.53 | -0.01 | -0.65 | 1.53 | 1.53 | 1.53 | 3 |
| 1731087000 | 1.54 | -0.02 | -1.28 | 1.58 | 1.58 | 1.54 | 667 |
| 1731000600 | 1.56 | 0 | 0.00 | 1.58 | 1.58 | 1.56 | 1335 |
| 1730914200 | 1.56 | 0.01 | 0.65 | 1.62 | 1.62 | 1.53 | 2466 |
| 1730827800 | 1.55 | 0.01 | 0.32 | 1.55 | 1.55 | 1.55 | 1 |
| 1730741400 | 1.545 | -0.03 | -1.90 | 1.59 | 1.59 | 1.545 | 638 |
| 1730482200 | 1.575 | 0.04 | 2.94 | 1.58 | 1.6 | 1.53 | 3052 |
| 1730395800 | 1.53 | -0.03 | -1.61 | 1.54 | 1.54 | 1.53 | 1000 |
| 1730309400 | 1.555 | 0.04 | 2.98 | 1.51 | 1.555 | 1.51 | 3081 |
| 1730223000 | 1.51 | -0.04 | -2.27 | 1.6299999 | 1.6299999 | 1.51 | 3957 |
| 1730136600 | 1.545 | -0.03 | -1.90 | 1.59 | 1.59 | 1.545 | 12114 |
| 1729873800 | 1.575 | 0.08 | 5.00 | 1.575 | 1.575 | 1.575 | 7 |
| 1729787400 | 1.5 | -0.08 | -4.76 | 1.65 | 1.65 | 1.5 | 10710 |
| 1729701000 | 1.575 | 0 | 0.00 | 1.57 | 1.575 | 1.56 | 19669 |
| 1729614600 | 1.575 | 0.01 | 0.64 | 1.62 | 1.62 | 1.575 | 5537 |
| 1729528200 | 1.565 | -0.11 | -6.57 | 1.58 | 1.58 | 1.54 | 6644 |
| 1729269000 | 1.675 | 0.04 | 2.13 | 1.65 | 1.675 | 1.65 | 4991 |
| 1729182600 | 1.6399999 | -0.03 | -1.50 | 1.65 | 1.65 | 1.6399999 | 4306 |
| 1729096200 | 1.665 | 0.02 | 1.22 | 1.68 | 1.68 | 1.6299999 | 20450 |
| 1729009800 | 1.645 | 0 | 0.00 | 1.645 | 1.645 | 1.645 | 0 |
| 1728923400 | 1.645 | -0.06 | -3.24 | 1.65 | 1.65 | 1.6 | 15208 |
| 1728664200 | 1.7 | 0.06 | 3.66 | 1.7 | 1.7 | 1.7 | 39701 |
| 1728577800 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.65 | 1.6399999 | 22615 |
| 1728491400 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 0 |
| 1728405000 | 1.68 | -0.02 | -0.88 | 1.68 | 1.68 | 1.68 | 70 |
| 1728318600 | 1.695 | 0.02 | 0.89 | 1.69 | 1.695 | 1.69 | 259 |
| 1728059400 | 1.68 | -0.01 | -0.59 | 1.7 | 1.7 | 1.68 | 9670 |
| 1727973000 | 1.69 | 0 | 0.30 | 1.72 | 1.72 | 1.69 | 1000 |
| 1727886600 | 1.685 | 0.01 | 0.30 | 1.685 | 1.685 | 1.685 | 12 |
| 1727800200 | 1.68 | -0.09 | -4.82 | 1.71 | 1.71 | 1.68 | 7028 |
| 1727713800 | 1.765 | 0.01 | 0.86 | 1.77 | 1.77 | 1.765 | 3017 |
| 1727454600 | 1.75 | 0.06 | 3.55 | 1.67 | 1.76 | 1.67 | 39120 |
| 1727368200 | 1.69 | 0.02 | 1.50 | 1.7 | 1.7 | 1.69 | 149664 |
| 1727281800 | 1.665 | -0.02 | -0.89 | 1.665 | 1.665 | 1.665 | 569 |
| 1727195400 | 1.68 | -0.01 | -0.59 | 1.66 | 1.68 | 1.66 | 178 |
| 1727109000 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7 | 1.67 | 312645 |
| 1726849800 | 1.67 | 0.04 | 2.45 | 1.67 | 1.67 | 1.67 | 101 |
| 1726763400 | 1.6299999 | -0.03 | -1.51 | 1.67 | 1.67 | 1.6299999 | 840 |
| 1726677000 | 1.655 | -0.01 | -0.30 | 1.65 | 1.69 | 1.65 | 25024 |
| 1726590600 | 1.66 | 0.03 | 2.15 | 1.6299999 | 1.66 | 1.6299999 | 75342 |
| 1726504200 | 1.625 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.625 | 2276 |
| 1726245000 | 1.645 | 0.01 | 0.30 | 1.65 | 1.65 | 1.6399999 | 523 |
| 1726158600 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.67 | 1.6399999 | 20003 |
| 1726072200 | 1.66 | -0.04 | -2.06 | 1.69 | 1.69 | 1.66 | 20532 |
| 1725985800 | 1.695 | 0.01 | 0.30 | 1.71 | 1.71 | 1.66 | 3116 |
| 1725899400 | 1.69 | 0.08 | 4.64 | 1.68 | 1.71 | 1.68 | 12223 |
| 1725640200 | 1.615 | -0.05 | -3.00 | 1.68 | 1.68 | 1.615 | 21732 |
| 1725553800 | 1.665 | 0.07 | 4.06 | 1.68 | 1.68 | 1.665 | 399 |
| 1725467400 | 1.6 | -0.06 | -3.32 | 1.67 | 1.67 | 1.6 | 24745 |
| 1725381000 | 1.655 | 0.03 | 2.16 | 1.67 | 1.67 | 1.6399999 | 21891 |
| 1725294600 | 1.62 | 0 | 0.00 | 1.6399999 | 1.66 | 1.62 | 11181 |
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
