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 | -0.065 | -6.1320754717 | 1.06 | 1.06 | 0.95 | 51473 | 1.0058062 | CS |
| 4 | -0.035 | -3.39805825243 | 1.03 | 1.09 | 0.95 | 76333 | 1.03616459 | CS |
| 12 | -1.315 | -56.9264069264 | 2.31 | 2.31 | 0.92 | 245838 | 1.27941172 | CS |
| 26 | -2.845 | -74.0885416667 | 3.84 | 4.1976 | 0.92 | 208901 | 2.05065759 | CS |
| 52 | -4.875 | -83.0494037479 | 5.87 | 8.95 | 0.92 | 322514 | 5.18252546 | CS |
| 156 | -40.005 | -97.5731707317 | 41 | 51 | 0.92 | 919052 | 17.15605568 | CS |
| 260 | -21.705 | -95.6167400881 | 22.7 | 117.4 | 0.92 | 1183219 | 41.77012361 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.03 | 0.05 | 5.42 | 0.99 | 1.03 | 0.96 | 37356 |
| 1741131300 | 0.977 | -0.0205 | -2.06 | 1 | 1 | 0.95 | 83863 |
| 1741044900 | 0.9975 | -0.0325 | -3.16 | 1.04 | 1.04 | 0.97 | 67085 |
| 1740785700 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1.01 | 29228 |
| 1740699300 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.0027 | 39834 |
| 1740612900 | 1.05 | 0.05 | 5.45 | 1.01 | 1.05 | 1 | 77913 |
| 1740526500 | 0.9957 | -0.0243 | -2.38 | 1.01 | 1.02 | 0.98 | 69738 |
| 1740440100 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 0.998 | 33232 |
| 1740180900 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1 | 64673 |
| 1740094500 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1 | 75756 |
| 1740008100 | 1.06 | -0.01 | -0.93 | 1.05 | 1.0899 | 1.05 | 71673 |
| 1739921700 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.03 | 71623 |
| 1739576100 | 1.06 | 0 | 0.00 | 1.05 | 1.075 | 1.01 | 112517 |
| 1739489700 | 1.06 | 0.06 | 6.17 | 0.99 | 1.09 | 0.99 | 210002 |
| 1739403300 | 0.9984 | -0.0416 | -4.00 | 1.04 | 1.059 | 0.98 | 87008 |
| 1739316900 | 1.04 | 0 | 0.00 | 1.04 | 1.0595 | 1.0215 | 72614 |
| 1739230500 | 1.04 | -0.01 | -0.48 | 1.06 | 1.07 | 1 | 78367 |
| 1738971300 | 1.045 | -0.01 | -0.48 | 1.05 | 1.06 | 1.04 | 72723 |
| 1738884900 | 1.05 | 0.03 | 2.94 | 1.03 | 1.065 | 1.02 | 95116 |
| 1738798500 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 1 | 63129 |
| 1738712100 | 1.01 | 0.03 | 3.06 | 0.99 | 1.03 | 0.97 | 108991 |
| 1738625700 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.9505 | 104841 |
| 1738366500 | 1.01 | 0.03 | 3.12 | 0.98 | 1.0595 | 0.98 | 130663 |
| 1738280100 | 0.9794 | -0.0206 | -2.06 | 1 | 1.01 | 0.92 | 152437 |
| 1738193700 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.96625 | 183040 |
| 1738107300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 0.93 | 162298 |
| 1738020900 | 1.02 | -0.08 | -7.27 | 1.12 | 1.1264 | 0.9277 | 492961 |
| 1737761700 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1348 | 1.07 | 213710 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | -0.04 | -3.51 | 1.15 | 1.16 | 1.09 | 148008 |
| 1737502500 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.185 | 1.1099 | 165326 |
| 1737156900 | 1.15 | 0.07 | 6.48 | 1.1 | 1.16 | 1.05 | 347354 |
| 1737070500 | 1.08 | 0 | 0.00 | 1.09 | 1.1399999 | 1.03 | 433370 |
| 1736984100 | 1.08 | 0.01 | 0.93 | 1.09 | 1.15 | 1.06 | 205169 |
| 1736897700 | 1.07 | -0.05 | -4.46 | 1.16 | 1.16 | 1.055 | 254298 |
| 1736811300 | 1.12 | -0.06 | -5.08 | 1.16 | 1.16 | 1.075 | 229440 |
| 1736552100 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2091 | 1.1399999 | 192181 |
| 1736379300 | 1.19 | -0.13 | -9.85 | 1.3 | 1.3292 | 1.18 | 291698 |
| 1736292900 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3894 | 1.31 | 279795 |
| 1736206500 | 1.36 | 0 | 0.00 | 1.37 | 1.41 | 1.34 | 208108 |
| 1735947300 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.31 | 224209 |
| 1735860900 | 1.35 | 0.16 | 13.45 | 1.26 | 1.54 | 1.2401 | 793112 |
| 1735688100 | 1.19 | -0.05 | -4.03 | 1.24 | 1.2992999 | 1.19 | 312194 |
| 1735601700 | 1.24 | -0.05 | -3.88 | 1.32 | 1.32 | 1.21 | 346013 |
| 1735342500 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3292 | 1.2602 | 265409 |
| 1735256100 | 1.27 | 0.03 | 2.42 | 1.22 | 1.33 | 1.2102 | 225687 |
| 1735077840 | 1.24 | 0.05 | 4.20 | 1.2 | 1.25 | 1.16 | 251918 |
| 1734996900 | 1.19 | 0 | 0.00 | 1.19 | 1.23 | 1.16 | 382993 |
| 1734737700 | 1.19 | 0.01 | 0.85 | 1.18 | 1.25 | 1.1438 | 419209 |
| 1734651300 | 1.18 | -0.08 | -6.35 | 1.29 | 1.29 | 1.15 | 771764 |
| 1734564900 | 1.26 | -0.25 | -16.56 | 1.44 | 1.5 | 1.18 | 810066 |
| 1734478500 | 1.51 | -0.62 | -29.11 | 1.75 | 1.79 | 1.4 | 1693478 |
| 1734392100 | 2.13 | -0.02 | -0.93 | 2.15 | 2.21 | 2.06 | 243400 |
| 1734132900 | 2.15 | -0.03 | -1.38 | 2.16 | 2.176 | 2.0801 | 211808 |
| 1734046500 | 2.18 | -0.08 | -3.54 | 2.31 | 2.31 | 2.02 | 506843 |
| 1733960100 | 2.2599999 | -0.06 | -2.59 | 2.36 | 2.36 | 2.18 | 345524 |
| 1733873700 | 2.32 | -0.07 | -2.93 | 2.4 | 2.45 | 2.1923 | 423562 |
| 1733787300 | 2.39 | 0.06 | 2.58 | 2.5 | 2.6399 | 2.25 | 1808695 |
| 1733528100 | 2.33 | 0.01 | 0.43 | 2.32 | 2.43 | 2.2498999 | 322943 |
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
