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 | -0.08 | -5.26315789474 | 1.52 | 1.59 | 1.4 | 1111746 | 1.50107793 | CS |
| 4 | -0.19 | -11.6564417178 | 1.63 | 1.68 | 1.38 | 1576794 | 1.50470306 | CS |
| 12 | -0.09 | -5.88235294118 | 1.53 | 2.235 | 1.38 | 1503357 | 1.69455668 | CS |
| 26 | -0.37 | -20.4419889503 | 1.81 | 2.235 | 1.375 | 1511346 | 1.70538181 | CS |
| 52 | -0.3 | -17.2413793103 | 1.74 | 2.54 | 1.375 | 1218692 | 1.80164487 | CS |
| 156 | -3.91 | -73.0841121495 | 5.35 | 5.95 | 1.205 | 1398578 | 2.82893762 | CS |
| 260 | -2.73 | -65.4676258993 | 4.17 | 9 | 1.205 | 1525680 | 4.38099124 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 1.44 | 0.01 | 0.70 | 1.42 | 1.47 | 1.42 | 1125537 |
| 1743028500 | 1.43 | -0.06 | -4.03 | 1.47 | 1.48 | 1.4 | 1270475 |
| 1742942100 | 1.49 | -0.07 | -4.49 | 1.56 | 1.57 | 1.47 | 1100269 |
| 1742855700 | 1.56 | 0.04 | 2.30 | 1.57 | 1.58 | 1.53 | 749379 |
| 1742596500 | 1.525 | 0 | 0.00 | 1.52 | 1.565 | 1.48 | 1463232 |
| 1742510100 | 1.525 | -0.01 | -0.33 | 1.52 | 1.59 | 1.51 | 975373 |
| 1742423700 | 1.53 | 0.1 | 6.99 | 1.44 | 1.56 | 1.41 | 2424095 |
| 1742337300 | 1.43 | -0.02 | -1.04 | 1.41 | 1.47 | 1.3799999 | 3044712 |
| 1742250900 | 1.445 | -0.01 | -0.34 | 1.405 | 1.45 | 1.3899999 | 1935849 |
| 1741991700 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.46 | 1.389 | 2226162 |
| 1741905300 | 1.3899999 | -0.09 | -6.08 | 1.47 | 1.475 | 1.3899999 | 1463097 |
| 1741818900 | 1.48 | -0.01 | -0.67 | 1.52 | 1.53 | 1.45 | 1049097 |
| 1741732500 | 1.49 | 0.02 | 1.36 | 1.485 | 1.52 | 1.45 | 1172433 |
| 1741646100 | 1.47 | -0.04 | -2.65 | 1.48 | 1.52 | 1.46 | 1804673 |
| 1741390500 | 1.51 | -0.02 | -1.31 | 1.5154 | 1.54 | 1.44 | 1838426 |
| 1741304100 | 1.53 | -0.08 | -4.97 | 1.565 | 1.59 | 1.5149999 | 1270443 |
| 1741217700 | 1.61 | 0.03 | 1.90 | 1.585 | 1.6299999 | 1.54 | 1570752 |
| 1741131300 | 1.58 | 0.05 | 3.27 | 1.495 | 1.6399999 | 1.49 | 2322481 |
| 1741044900 | 1.53 | -0.12 | -7.27 | 1.65 | 1.654 | 1.52 | 1632908 |
| 1740785700 | 1.65 | 0.06 | 3.77 | 1.61 | 1.68 | 1.59 | 1404159 |
| 1740699300 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.67 | 1.59 | 817858 |
| 1740612900 | 1.6399999 | 0.01 | 0.61 | 1.665 | 1.665 | 1.6 | 823020 |
| 1740526500 | 1.6299999 | -0.01 | -0.61 | 1.645 | 1.66 | 1.59 | 1292932 |
| 1740440100 | 1.6399999 | -0.01 | -0.61 | 1.655 | 1.71 | 1.62 | 1165690 |
| 1740180900 | 1.65 | -0.09 | -5.17 | 1.7699 | 1.93 | 1.65 | 3457280 |
| 1740094500 | 1.74 | -0.07 | -3.87 | 1.7999 | 1.8 | 1.74 | 1188800 |
| 1740008100 | 1.81 | -0.05 | -2.69 | 1.83 | 1.89 | 1.81 | 858042 |
| 1739921700 | 1.86 | 0.01 | 0.54 | 1.945 | 1.95 | 1.825 | 907395 |
| 1739576100 | 1.85 | 0.05 | 2.78 | 1.82 | 1.9 | 1.81 | 1161292 |
| 1739489700 | 1.8 | 0.08 | 4.65 | 1.75 | 1.8 | 1.73 | 781532 |
| 1739403300 | 1.72 | 0.04 | 2.38 | 1.6646 | 1.73 | 1.6399999 | 1018096 |
| 1739316900 | 1.68 | -0.05 | -2.89 | 1.69 | 1.72 | 1.65 | 868147 |
| 1739230500 | 1.73 | 0.02 | 1.17 | 1.72 | 1.75 | 1.69 | 723186 |
| 1738971300 | 1.71 | -0.03 | -1.72 | 1.75 | 1.77 | 1.7 | 927390 |
| 1738884900 | 1.74 | -0.14 | -7.45 | 1.88 | 1.92 | 1.73 | 1127094 |
| 1738798500 | 1.88 | 0.02 | 1.08 | 1.87 | 1.94 | 1.86 | 1242289 |
| 1738712100 | 1.86 | 0.06 | 3.33 | 1.805 | 1.87 | 1.78 | 951976 |
| 1738625700 | 1.8 | -0.07 | -3.74 | 1.83 | 1.89 | 1.79 | 1282451 |
| 1738366500 | 1.87 | -0.11 | -5.56 | 1.97 | 1.98 | 1.845 | 1317268 |
| 1738280100 | 1.98 | 0.04 | 2.06 | 1.96 | 2.065 | 1.96 | 1200281 |
| 1738193700 | 1.94 | -0.18 | -8.49 | 2.12 | 2.146 | 1.89 | 1523869 |
| 1738107300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.235 | 2.05 | 2678643 |
| 1738020900 | 2.15 | 0.18 | 9.14 | 1.91 | 2.17 | 1.91 | 3842325 |
| 1737761700 | 1.97 | 0.16 | 8.84 | 1.82 | 2.04 | 1.82 | 3720622 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.04 | -2.16 | 1.84 | 1.85 | 1.78 | 979132 |
| 1737502500 | 1.85 | 0.06 | 3.35 | 1.83 | 1.87 | 1.8 | 958670 |
| 1737156900 | 1.79 | -0.03 | -1.65 | 1.84 | 1.84 | 1.745 | 1057729 |
| 1737070500 | 1.82 | -0.03 | -1.62 | 1.85 | 1.87 | 1.735 | 1049457 |
| 1736984100 | 1.85 | 0.12 | 6.94 | 1.8 | 1.885 | 1.76 | 2334655 |
| 1736897700 | 1.73 | 0.06 | 3.59 | 1.71 | 1.78 | 1.69 | 1829594 |
| 1736811300 | 1.67 | 0.09 | 5.70 | 1.51 | 1.71 | 1.51 | 1698020 |
| 1736552100 | 1.58 | -0.05 | -3.07 | 1.56 | 1.625 | 1.51 | 2174808 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.66 | 1.6003 | 915924 |
| 1736292900 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.76 | 1.6201 | 1670872 |
| 1736206500 | 1.7 | 0.02 | 1.19 | 1.665 | 1.75 | 1.66 | 1306326 |
| 1735947300 | 1.68 | 0.11 | 7.01 | 1.59 | 1.69 | 1.59 | 1045679 |
| 1735860900 | 1.57 | 0.03 | 1.95 | 1.53 | 1.58 | 1.51 | 1571642 |
| 1735688100 | 1.54 | -0.01 | -0.65 | 1.55 | 1.57 | 1.5 | 1445649 |
| 1735601700 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.51 | 1224952 |
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
