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 | -0.21 | -15.7894736842 | 1.33 | 1.33 | 1.12 | 387708 | 1.26605473 | CS |
| 4 | -1.03 | -47.9069767442 | 2.15 | 3.33 | 1.12 | 6421886 | 2.02386282 | CS |
| 12 | -1.23 | -52.3404255319 | 2.35 | 6.15 | 1.12 | 3188112 | 2.81518107 | CS |
| 26 | -4 | -78.125 | 5.12 | 13.216 | 1.12 | 4911475 | 5.6028508 | CS |
| 52 | -219.68 | -99.4927536232 | 220.8 | 231.616 | 1.12 | 3166377 | 7.50081879 | CS |
| 156 | -1310.88 | -99.9146341463 | 1312 | 1320 | 1.12 | 2541890 | 16.58540968 | CS |
| 260 | -1310.88 | -99.9146341463 | 1312 | 1320 | 1.12 | 2541890 | 16.58540968 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.11 | -0.15 | -11.90 | 1.25 | 1.26 | 1.11 | 272774 |
| 1726785300 | 1.26 | 0.03 | 2.44 | 1.2101 | 1.31 | 1.21 | 158222 |
| 1726698900 | 1.23 | -0.08 | -6.11 | 1.27 | 1.3 | 1.21 | 223937 |
| 1726612500 | 1.31 | 0.07 | 5.65 | 1.23 | 1.32 | 1.2215 | 181168 |
| 1726526100 | 1.24 | -0.03 | -2.36 | 1.23 | 1.28 | 1.2 | 145787 |
| 1726266900 | 1.27 | -0.02 | -1.55 | 1.2712 | 1.29 | 1.19 | 1192306 |
| 1726180500 | 1.29 | -0.21 | -14.00 | 1.45 | 1.47 | 1.28 | 453319 |
| 1726094100 | 1.5 | -0.08 | -5.06 | 1.5 | 1.5693 | 1.3799999 | 343303 |
| 1726007700 | 1.58 | -0.21 | -11.73 | 1.6601 | 1.7 | 1.56 | 451532 |
| 1725921300 | 1.79 | -0.26 | -12.68 | 1.78 | 1.86 | 1.57 | 1996860 |
| 1725662100 | 2.05 | 0.55 | 36.67 | 2.41 | 3.33 | 2.02 | 111318048 |
| 1725575700 | 1.5 | -0.02 | -1.32 | 1.535 | 1.535 | 1.47 | 35392 |
| 1725489300 | 1.52 | 0.02 | 1.33 | 1.49 | 1.58 | 1.47 | 53850 |
| 1725402900 | 1.5 | 0 | 0.00 | 1.48 | 1.52 | 1.47 | 29574 |
| 1725057300 | 1.5 | -0.08 | -5.06 | 1.58 | 1.6399999 | 1.3799999 | 153366 |
| 1724970900 | 1.58 | 0.02 | 1.28 | 1.58 | 1.75 | 1.5 | 165141 |
| 1724884500 | 1.56 | -0.34 | -17.89 | 1.98 | 1.98 | 1.53 | 321463 |
| 1724798100 | 1.9 | -0.07 | -3.55 | 2 | 2 | 1.9 | 85002 |
| 1724711700 | 1.97 | -0.15 | -7.06 | 2 | 2.0522 | 1.87 | 326507 |
| 1724452500 | 2.1197 | -0.4 | -15.88 | 2.15 | 2.2 | 1.91 | 505136 |
| 1724366100 | 2.52 | 0.21 | 8.90 | 2.56 | 2.87 | 2.31 | 7807322 |
| 1724279700 | 2.314 | 0.05 | 2.39 | 2.25 | 2.42 | 2.14 | 31765 |
| 1724193300 | 2.2599999 | -0.07 | -3.00 | 2.39 | 2.39 | 2.21 | 35813 |
| 1724106900 | 2.33 | 0.05 | 2.19 | 2.25 | 2.4 | 2.25 | 56630 |
| 1723847700 | 2.2799999 | -0.08 | -3.55 | 2.3 | 2.35 | 2.14 | 34350 |
| 1723761300 | 2.364 | 0.08 | 3.68 | 2.32 | 2.4966 | 2.2799999 | 102228 |
| 1723674900 | 2.2799999 | -0.06 | -2.56 | 2.39 | 2.5 | 2.2378 | 116245 |
| 1723588500 | 2.34 | 0 | 0.00 | 2.34 | 2.45 | 2.34 | 60884 |
| 1723502100 | 2.34 | 0.05 | 2.18 | 2.29 | 2.38 | 2.29 | 26010 |
| 1723242900 | 2.29 | -0.01 | -0.43 | 2.32 | 2.36 | 2.25 | 25315 |
| 1723156500 | 2.3 | -0.06 | -2.54 | 2.4 | 2.4 | 2.255 | 10207 |
| 1723070100 | 2.36 | -0.24 | -9.23 | 2.41 | 2.64 | 2.31 | 23993 |
| 1722983700 | 2.6 | -0.03 | -1.14 | 2.55 | 2.7498999 | 2.52 | 10698 |
| 1722897300 | 2.63 | -0.13 | -4.71 | 2.62 | 2.8 | 2.4201 | 19698 |
| 1722638100 | 2.7599999 | -0.16 | -5.35 | 2.92 | 2.9453 | 2.7599999 | 12193 |
| 1722551700 | 2.916 | -0.19 | -6.24 | 3.12 | 3.16 | 2.7900999 | 31243 |
| 1722465300 | 3.11 | -0.09 | -2.81 | 3.12 | 3.15 | 3.06 | 12237 |
| 1722378900 | 3.2 | -0.1 | -3.03 | 3.29 | 3.36 | 3.1201 | 11261 |
| 1722292500 | 3.3 | -0.29 | -8.08 | 3.58 | 3.6599 | 3.2011 | 22353 |
| 1722033300 | 3.59 | -0.1 | -2.71 | 3.65 | 3.71 | 3.52 | 70304 |
| 1721946900 | 3.69 | 0.02 | 0.54 | 3.6 | 3.8 | 3.5809 | 59360 |
| 1721860500 | 3.67 | -0.14 | -3.67 | 3.68 | 3.7873 | 3.6 | 73621 |
| 1721774100 | 3.81 | -0.24 | -5.93 | 3.9 | 4.05 | 3.68 | 32790 |
| 1721687700 | 4.05 | 0.05 | 1.25 | 4 | 4.1 | 3.7701 | 41751 |
| 1721428500 | 4 | -0.07 | -1.72 | 4.0304 | 4.1499 | 3.9555 | 41788 |
| 1721342100 | 4.07 | -0.32 | -7.29 | 4.44 | 4.5999 | 4.0599999 | 112593 |
| 1721255700 | 4.39 | -0.05 | -1.13 | 4.3669 | 4.43 | 4.2 | 97172 |
| 1721169300 | 4.44 | 0.44 | 11.00 | 4.08 | 4.49 | 4 | 172102 |
| 1721082900 | 4 | -0.39 | -8.88 | 4.24 | 4.41 | 3.84 | 142670 |
| 1720823700 | 4.39 | 0.59 | 15.53 | 3.72 | 4.65 | 3.7 | 484896 |
| 1720737300 | 3.8 | 0.25 | 7.04 | 3.545 | 3.81 | 3.46 | 202203 |
| 1720650900 | 3.55 | -0.4 | -10.13 | 4.03 | 4.11 | 3.5 | 495553 |
| 1720564500 | 3.95 | 0.02 | 0.51 | 3.09 | 4.14 | 3.0299999 | 685187 |
| 1720478100 | 3.93 | -0.91 | -18.80 | 3.82 | 4.2 | 3.68 | 1902444 |
| 1720218900 | 4.84 | 2.69 | 125.12 | 2.24 | 6.15 | 2.1753 | 46408404 |
| 1720040640 | 2.15 | 0.01 | 0.47 | 2.19 | 2.2 | 2.05 | 25442 |
| 1719959700 | 2.14 | 0.06 | 2.88 | 2.12 | 2.29 | 2.08 | 71077 |
| 1719873300 | 2.08 | -0.14 | -6.31 | 2.35 | 2.35 | 1.9 | 120282 |
| 1719614100 | 2.22 | -0.28 | -11.20 | 2.37 | 2.37 | 2.02 | 427166 |
| 1719527700 | 2.5 | -0.04 | -1.57 | 2.48 | 2.6838 | 2.45 | 38210 |
| 1719441300 | 2.54 | -0.01 | -0.39 | 2.52 | 2.62 | 2.4188 | 18113 |
| 1719354900 | 2.55 | 0.02 | 0.79 | 2.55 | 2.72 | 2.52 | 36642 |
| 1719268500 | 2.5299999 | -0.12 | -4.53 | 2.61 | 2.7736 | 2.5099999 | 93671 |
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
