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 | 0.3 | 15.7068062827 | 1.91 | 2.43 | 1.8036 | 192082 | 2.05814117 | CS |
| 4 | -0.36 | -14.0077821012 | 2.57 | 2.74 | 1.8036 | 154176 | 2.19323494 | CS |
| 12 | -1.7 | -43.4782608696 | 3.91 | 4.24 | 1.8036 | 177154 | 2.5315351 | CS |
| 26 | -2.24 | -50.3370786517 | 4.45 | 6.1 | 1.8036 | 187659 | 3.37308048 | CS |
| 52 | -16.3 | -88.0605078336 | 18.51 | 23.18 | 1.8036 | 158952 | 6.80586443 | CS |
| 156 | -29.29 | -92.9841269841 | 31.5 | 32.71 | 1.8036 | 121440 | 9.34488447 | CS |
| 260 | -29.29 | -92.9841269841 | 31.5 | 32.71 | 1.8036 | 121440 | 9.34488447 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.21 | 0.06 | 2.79 | 2.2 | 2.2599999 | 2.0099999 | 165417 |
| 1741304100 | 2.15 | -0.08 | -3.59 | 2.23 | 2.23 | 2.055 | 74865 |
| 1741217700 | 2.23 | 0.27 | 13.78 | 1.95 | 2.43 | 1.95 | 320750 |
| 1741131300 | 1.96 | 0.08 | 4.26 | 1.84 | 1.99 | 1.8336 | 92057 |
| 1741044900 | 1.88 | -0.17 | -8.29 | 2.11 | 2.3057 | 1.84 | 298188 |
| 1740785700 | 2.05 | 0.14 | 7.33 | 1.89 | 2.11 | 1.8036 | 193583 |
| 1740699300 | 1.91 | -0.06 | -3.05 | 1.96 | 2.0461999 | 1.86 | 87456 |
| 1740612900 | 1.97 | 0.01 | 0.51 | 2 | 2.0308 | 1.89 | 130693 |
| 1740526500 | 1.96 | 0.04 | 2.08 | 1.92 | 2.0099999 | 1.8107 | 201062 |
| 1740440100 | 1.92 | -0.16 | -7.69 | 2.07 | 2.08 | 1.88 | 203130 |
| 1740180900 | 2.08 | -0.08 | -3.70 | 2.2 | 2.34 | 2.05 | 185984 |
| 1740094500 | 2.16 | -0.17 | -7.10 | 2.35 | 2.35 | 2.11 | 177938 |
| 1740008100 | 2.325 | -0.29 | -10.92 | 2.58 | 2.74 | 2.2799999 | 192269 |
| 1739921700 | 2.61 | 0.08 | 3.16 | 2.52 | 2.67 | 2.5099999 | 176570 |
| 1739576100 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.6 | 2.5 | 65134 |
| 1739489700 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.6 | 2.45 | 86032 |
| 1739403300 | 2.5299999 | 0.01 | 0.40 | 2.45 | 2.59 | 2.41 | 101931 |
| 1739316900 | 2.52 | 0.01 | 0.40 | 2.48 | 2.57 | 2.39 | 121717 |
| 1739230500 | 2.5099999 | 0 | 0.00 | 2.52 | 2.6 | 2.44 | 131379 |
| 1738971300 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.7 | 2.44 | 152622 |
| 1738884900 | 2.5 | 0.01 | 0.40 | 2.55 | 2.55 | 2.45 | 97955 |
| 1738798500 | 2.49 | -0.03 | -1.19 | 2.52 | 2.6295 | 2.47 | 97883 |
| 1738712100 | 2.52 | 0.05 | 2.02 | 2.45 | 2.6199 | 2.45 | 113716 |
| 1738625700 | 2.47 | -0.02 | -0.80 | 2.41 | 2.5 | 2.34 | 104876 |
| 1738366500 | 2.49 | -0.06 | -2.35 | 2.55 | 2.6377 | 2.45 | 96618 |
| 1738280100 | 2.55 | 0.12 | 4.94 | 2.46 | 2.62 | 2.4 | 145466 |
| 1738193700 | 2.43 | -0.01 | -0.41 | 2.42 | 2.58 | 2.32 | 169445 |
| 1738107300 | 2.44 | -0.05 | -2.01 | 2.44 | 2.49 | 2.39 | 56854 |
| 1738020900 | 2.49 | 0.07 | 2.89 | 2.37 | 2.5165 | 2.31 | 122271 |
| 1737761700 | 2.42 | -0.18 | -6.92 | 2.6 | 2.61 | 2.39 | 184579 |
| 1737675300 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1737588900 | 2.6 | 0.26 | 11.11 | 2.31 | 2.7 | 2.31 | 201413 |
| 1737502500 | 2.34 | -0.14 | -5.65 | 2.5 | 2.5778 | 2.255 | 245004 |
| 1737156900 | 2.48 | 0.01 | 0.40 | 2.5 | 2.61 | 2.375 | 178424 |
| 1737070500 | 2.47 | -0.25 | -9.19 | 2.75 | 2.89 | 2.4145 | 145317 |
| 1736984100 | 2.72 | 0.28 | 11.48 | 2.56 | 2.73 | 2.44 | 114089 |
| 1736897700 | 2.44 | 0.08 | 3.39 | 2.42 | 2.7 | 2.3601 | 131569 |
| 1736811300 | 2.36 | -0.04 | -1.67 | 2.34 | 2.39 | 2.165 | 268576 |
| 1736552100 | 2.4 | -0.18 | -6.80 | 2.57 | 2.67 | 2.31 | 165494 |
| 1736379300 | 2.575 | -0.31 | -10.59 | 2.8 | 3.1689 | 2.5625 | 140921 |
| 1736292900 | 2.88 | -0.1 | -3.36 | 3.06 | 3.29 | 2.86 | 143149 |
| 1736206500 | 2.98 | -0.12 | -3.87 | 3.14 | 3.31 | 2.97 | 151882 |
| 1735947300 | 3.1 | 0.14 | 4.73 | 2.89 | 3.205 | 2.86 | 185152 |
| 1735860900 | 2.96 | 0.18 | 6.47 | 2.83 | 3.115 | 2.81 | 141385 |
| 1735688100 | 2.7799999 | 0.2 | 7.75 | 2.59 | 2.79 | 2.5 | 307747 |
| 1735601700 | 2.58 | 0.22 | 9.32 | 2.44 | 2.6591 | 2.39 | 225428 |
| 1735342500 | 2.36 | -0.09 | -3.67 | 2.48 | 2.69 | 2.35 | 284346 |
| 1735256100 | 2.45 | -0.24 | -8.92 | 2.68 | 2.81 | 2.355 | 433733 |
| 1735077840 | 2.69 | -0.15 | -5.28 | 2.82 | 2.85 | 2.6 | 196236 |
| 1734996900 | 2.84 | 0.2 | 7.37 | 2.58 | 2.89 | 2.38 | 239654 |
| 1734737700 | 2.645 | -0.16 | -5.54 | 2.79 | 3.0889 | 2.56 | 526969 |
| 1734651300 | 2.8 | -0.55 | -16.42 | 3.45 | 3.5 | 2.37 | 642477 |
| 1734564900 | 3.35 | -0.4 | -10.67 | 3.75 | 3.88 | 3.275 | 144797 |
| 1734478500 | 3.75 | -0.14 | -3.60 | 3.85 | 4 | 3.68 | 101437 |
| 1734392100 | 3.89 | -0.19 | -4.66 | 4.0599999 | 4.24 | 3.83 | 115227 |
| 1734132900 | 4.08 | 0.16 | 4.08 | 3.87 | 4.18 | 3.86 | 101364 |
| 1734046500 | 3.92 | -0.21 | -5.08 | 4.08 | 4.21 | 3.9 | 69611 |
| 1733960100 | 4.13 | -0.24 | -5.49 | 4.35 | 4.3799 | 4.09 | 105067 |
| 1733873700 | 4.37 | -0.12 | -2.67 | 4.43 | 4.64 | 4.32 | 146262 |
| 1733787300 | 4.49 | 0.29 | 6.90 | 4.15 | 4.94 | 4.0912 | 145269 |
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
