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 | 0.07 | 4.48717948718 | 1.56 | 1.63 | 1.41 | 31927 | 1.5694385 | CS |
| 4 | -0.51 | -23.8317757009 | 2.14 | 2.23 | 1.41 | 46888 | 1.71219974 | CS |
| 12 | -0.87 | -34.8 | 2.5 | 2.85 | 1.41 | 30110 | 2.03460403 | CS |
| 26 | -1.53 | -48.417721519 | 3.16 | 3.23 | 1.41 | 25632 | 2.36833839 | CS |
| 52 | -0.83 | -33.7398373984 | 2.46 | 3.45 | 1.41 | 23507 | 2.61655491 | CS |
| 156 | -35.97 | -95.664893617 | 37.6 | 48 | 1.38 | 372759 | 10.03144164 | CS |
| 260 | -12.77 | -88.6805555556 | 14.4 | 235.286 | 1.38 | 2172747 | 34.74726571 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.6299999 | 0.12 | 8.08 | 1.5 | 1.6299999 | 1.5 | 27536 |
| 1732232100 | 1.5082 | 0.02 | 1.22 | 1.51 | 1.55 | 1.45 | 26883 |
| 1732145700 | 1.49 | -0.11 | -6.59 | 1.57 | 1.582 | 1.45 | 28981 |
| 1732059300 | 1.595176 | -0 | -0.30 | 1.6299999 | 1.6299999 | 1.53 | 10163 |
| 1731972900 | 1.6 | 0.05 | 3.23 | 1.56 | 1.6241 | 1.41 | 66073 |
| 1731713700 | 1.55 | 0 | 0.00 | 1.62 | 1.76 | 1.5 | 63806 |
| 1731627300 | 1.55 | -0.2 | -11.17 | 1.72 | 1.765 | 1.489 | 162722 |
| 1731540900 | 1.745 | 0.01 | 0.47 | 1.8 | 1.86 | 1.68 | 39683 |
| 1731454500 | 1.7368 | -0.03 | -1.88 | 1.8 | 1.97 | 1.67 | 66737 |
| 1731368100 | 1.77 | 0.13 | 7.93 | 1.74 | 1.877 | 1.72 | 110245 |
| 1731108900 | 1.6399999 | -0.18 | -9.65 | 1.7 | 1.9328 | 1.6 | 68082 |
| 1731022500 | 1.8152 | -0.02 | -1.35 | 1.81 | 1.8961 | 1.77 | 20965 |
| 1730936100 | 1.84 | -0.01 | -0.54 | 1.85 | 2.0139 | 1.81 | 19573 |
| 1730849700 | 1.85 | -0.06 | -3.14 | 1.97 | 2.23 | 1.83 | 73274 |
| 1730763300 | 1.91 | -0.03 | -1.42 | 1.95 | 2.04 | 1.9 | 40922 |
| 1730500500 | 1.9375 | 0.02 | 0.91 | 1.96 | 2.0299999 | 1.91 | 9053 |
| 1730414100 | 1.92 | -0.07 | -3.52 | 1.98 | 1.98 | 1.9046 | 17112 |
| 1730327700 | 1.99 | -0.01 | -0.25 | 2 | 2.085 | 1.97 | 10625 |
| 1730241300 | 1.995 | -0.09 | -4.20 | 2.1 | 2.15 | 1.95 | 47558 |
| 1730154900 | 2.0825 | -0.08 | -3.80 | 2.14 | 2.21 | 2.0501 | 27771 |
| 1729895700 | 2.1648 | 0.02 | 0.84 | 2.1 | 2.17 | 2.1 | 6201 |
| 1729809300 | 2.1468 | 0.01 | 0.59 | 2.11 | 2.2056 | 2.1 | 10815 |
| 1729722900 | 2.1342 | -0.08 | -3.43 | 2.17 | 2.17 | 2.1 | 18348 |
| 1729636500 | 2.21 | -0.02 | -0.90 | 2.27 | 2.2712 | 2.04 | 22789 |
| 1729550100 | 2.23 | -0.06 | -2.62 | 2.29 | 2.3 | 2.2 | 23599 |
| 1729290900 | 2.29 | 0 | 0.00 | 2.31 | 2.31 | 2.2654 | 7189 |
| 1729204500 | 2.29 | 0 | 0.11 | 2.33 | 2.36 | 2.29 | 10795 |
| 1729118100 | 2.2875 | -0 | -0.10 | 2.2599999 | 2.38 | 2.2599999 | 8272 |
| 1729031700 | 2.2899 | 0.03 | 1.32 | 2.27 | 2.382 | 2.25 | 19434 |
| 1728945300 | 2.2599999 | 0.02 | 0.89 | 2.2799999 | 2.2898 | 2.2599999 | 3435 |
| 1728686100 | 2.24 | 0 | 0.00 | 2.25 | 2.2799999 | 2.2 | 12340 |
| 1728599700 | 2.24 | 0.04 | 1.82 | 2.25 | 2.29 | 2.1111 | 21600 |
| 1728513300 | 2.2 | -0.15 | -6.38 | 2.3 | 2.335 | 2.2 | 13928 |
| 1728426900 | 2.35 | 0.01 | 0.43 | 2.33 | 2.35 | 2.25 | 9326 |
| 1728340500 | 2.34 | -0.01 | -0.43 | 2.35 | 2.44 | 2.33 | 21898 |
| 1728081300 | 2.35 | -0.05 | -2.08 | 2.39 | 2.4144 | 2.35 | 27236 |
| 1727994900 | 2.4 | -0.03 | -1.24 | 2.45 | 2.45 | 2.38 | 2611 |
| 1727908500 | 2.4301 | 0.08 | 3.41 | 2.34 | 2.4699 | 2.34 | 18167 |
| 1727822100 | 2.35 | 0 | 0.00 | 2.32 | 2.3849999 | 2.2563 | 54291 |
| 1727735700 | 2.35 | -0.01 | -0.42 | 2.37 | 2.43 | 2.34 | 21617 |
| 1727476500 | 2.36 | -0.49 | -17.16 | 2.6 | 2.6 | 2.295 | 237671 |
| 1727390100 | 2.8489 | 0.42 | 17.24 | 2.5 | 2.85 | 2.4878 | 71226 |
| 1727303700 | 2.43 | 0 | 0.00 | 2.49 | 2.4998999 | 2.41 | 10284 |
| 1727217300 | 2.43 | 0.05 | 2.10 | 2.37 | 2.515 | 2.37 | 28857 |
| 1727130900 | 2.38 | -0.07 | -2.86 | 2.48 | 2.48 | 2.35 | 9692 |
| 1726871700 | 2.45 | 0.05 | 2.08 | 2.3849999 | 2.5699 | 2.37 | 32023 |
| 1726785300 | 2.4 | -0.07 | -2.83 | 2.5 | 2.5499 | 2.35 | 9740 |
| 1726698900 | 2.47 | -0.06 | -2.37 | 2.5099999 | 2.54 | 2.45 | 13269 |
| 1726612500 | 2.5299999 | -0.04 | -1.56 | 2.56 | 2.59 | 2.44 | 6328 |
| 1726526100 | 2.57 | -0.01 | -0.39 | 2.58 | 2.59 | 2.4 | 15882 |
| 1726266900 | 2.58 | 0.06 | 2.38 | 2.55 | 2.58 | 2.54 | 3026 |
| 1726180500 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.5731 | 2.41 | 10800 |
| 1726094100 | 2.5099999 | 0.03 | 1.21 | 2.46 | 2.5099999 | 2.45 | 6530 |
| 1726007700 | 2.48 | 0.05 | 2.06 | 2.44 | 2.48 | 2.44 | 7356 |
| 1725921300 | 2.43 | 0.04 | 1.67 | 2.38 | 2.49 | 2.38 | 3312 |
| 1725662100 | 2.39 | -0.01 | -0.42 | 2.4 | 2.41 | 2.37 | 8726 |
| 1725575700 | 2.4 | 0.01 | 0.42 | 2.43 | 2.45 | 2.39 | 15530 |
| 1725489300 | 2.39 | -0.1 | -4.02 | 2.47 | 2.4998999 | 2.33 | 5603 |
| 1725402900 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.39 | 9007 |
| 1725057300 | 2.5 | 0.05 | 1.92 | 2.43 | 2.5 | 2.36 | 14992 |
| 1724970900 | 2.4528 | 0.04 | 1.77 | 2.4 | 2.4674 | 2.3807 | 7930 |
| 1724884500 | 2.4101 | 0.05 | 2.12 | 2.33 | 2.435 | 2.33 | 7595 |
| 1724798100 | 2.36 | -0.01 | -0.42 | 2.39 | 2.4021 | 2.35 | 11417 |
| 1724711700 | 2.37 | -0.07 | -2.87 | 2.44 | 2.48 | 2.34 | 14797 |
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
