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 | 0.11 | 9.73451327434 | 1.13 | 1.38 | 1.01 | 2665104 | 1.14101557 | CS |
| 4 | -0.21 | -14.4827586207 | 1.45 | 1.61 | 1.01 | 2193049 | 1.34417943 | CS |
| 12 | -0.65 | -34.3915343915 | 1.89 | 2.11 | 1.01 | 1598559 | 1.47607096 | CS |
| 26 | -1.3 | -51.1811023622 | 2.54 | 3.305 | 1.01 | 1514572 | 2.10701027 | CS |
| 52 | -0.98 | -44.1441441441 | 2.22 | 3.45 | 1.01 | 1804393 | 2.3896139 | CS |
| 156 | -6.77 | -84.5193508115 | 8.01 | 10.74 | 1.01 | 1132451 | 3.09301587 | CS |
| 260 | -14.66 | -92.2012578616 | 15.9 | 24.47 | 1.01 | 1017908 | 4.34157309 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.24 | 0.18 | 16.43 | 1.05 | 1.28 | 1.035 | 1709969 |
| 1744324500 | 1.065 | -0.13 | -10.88 | 1.1399999 | 1.15 | 1.025 | 1584698 |
| 1744238100 | 1.195 | 0.14 | 12.74 | 1.02 | 1.3799999 | 1.01 | 2781495 |
| 1744151700 | 1.06 | -0.17 | -13.47 | 1.28 | 1.28 | 1.0201 | 3472133 |
| 1744065300 | 1.225 | 0.07 | 5.60 | 1.07 | 1.24 | 1.03 | 2273367 |
| 1743806100 | 1.16 | -0.05 | -4.13 | 1.1299999 | 1.205 | 1.09 | 3211091 |
| 1743719700 | 1.21 | -0.05 | -3.97 | 1.18 | 1.2649999 | 1.17 | 1548644 |
| 1743633300 | 1.26 | 0.05 | 4.56 | 1.17 | 1.27 | 1.04 | 3039744 |
| 1743546900 | 1.205 | -0.17 | -12.04 | 1.35 | 1.36 | 1.2 | 2036820 |
| 1743460500 | 1.37 | -0.15 | -9.87 | 1.49 | 1.49 | 1.36 | 2536681 |
| 1743201300 | 1.52 | -0.03 | -1.94 | 1.53 | 1.55 | 1.49 | 814699 |
| 1743114900 | 1.55 | 0.07 | 4.73 | 1.48 | 1.57 | 1.45 | 1304085 |
| 1743028500 | 1.48 | 0 | 0.00 | 1.5899 | 1.61 | 1.445 | 1982786 |
| 1742942100 | 1.48 | -0.01 | -0.67 | 1.49 | 1.532 | 1.445 | 1009853 |
| 1742855700 | 1.49 | -0.04 | -2.61 | 1.54 | 1.54 | 1.45 | 2092643 |
| 1742596500 | 1.53 | 0.05 | 3.38 | 1.48 | 1.59 | 1.4 | 8896958 |
| 1742510100 | 1.48 | 0 | 0.00 | 1.45 | 1.57 | 1.43 | 1920326 |
| 1742423700 | 1.48 | 0.04 | 2.78 | 1.46 | 1.5 | 1.44 | 949824 |
| 1742337300 | 1.44 | -0.02 | -1.37 | 1.45 | 1.51 | 1.4 | 873616 |
| 1742250900 | 1.46 | 0.02 | 1.39 | 1.45 | 1.5049999 | 1.42 | 991874 |
| 1741991700 | 1.44 | -0.03 | -2.04 | 1.45 | 1.49 | 1.42 | 857636 |
| 1741905300 | 1.47 | -0.06 | -3.92 | 1.54 | 1.555 | 1.44 | 798960 |
| 1741818900 | 1.53 | -0.01 | -0.65 | 1.56 | 1.585 | 1.485 | 1134708 |
| 1741732500 | 1.54 | 0.11 | 7.69 | 1.44 | 1.555 | 1.41 | 1631042 |
| 1741646100 | 1.43 | -0.1 | -6.54 | 1.52 | 1.56 | 1.41 | 1632422 |
| 1741390500 | 1.53 | 0.1 | 6.99 | 1.45 | 1.55 | 1.405 | 1171195 |
| 1741304100 | 1.43 | 0.01 | 0.70 | 1.3899999 | 1.47 | 1.365 | 1764405 |
| 1741217700 | 1.42 | 0.1 | 7.58 | 1.32 | 1.435 | 1.305 | 1624008 |
| 1741131300 | 1.32 | 0.04 | 3.13 | 1.25 | 1.34 | 1.23 | 1691333 |
| 1741044900 | 1.28 | -0.09 | -6.57 | 1.3899999 | 1.42 | 1.27 | 1607590 |
| 1740785700 | 1.37 | 0.08 | 6.20 | 1.29 | 1.4 | 1.285 | 1532903 |
| 1740699300 | 1.29 | -0.1 | -7.19 | 1.3799999 | 1.43 | 1.29 | 843250 |
| 1740612900 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.4599 | 1.35 | 1326590 |
| 1740526500 | 1.4 | -0.01 | -0.71 | 1.43 | 1.455 | 1.325 | 1259521 |
| 1740440100 | 1.41 | 0 | 0.00 | 1.4 | 1.48 | 1.36 | 1374274 |
| 1740180900 | 1.41 | -0.05 | -3.42 | 1.54 | 1.54 | 1.41 | 918295 |
| 1740094500 | 1.46 | -0.05 | -3.31 | 1.49 | 1.53 | 1.425 | 807548 |
| 1740008100 | 1.51 | -0.04 | -2.58 | 1.53 | 1.55 | 1.45 | 822791 |
| 1739921700 | 1.55 | -0.02 | -1.27 | 1.56 | 1.6 | 1.5101 | 629046 |
| 1739576100 | 1.57 | -0.06 | -3.68 | 1.69 | 1.7599 | 1.53 | 1812667 |
| 1739489700 | 1.6299999 | 0.06 | 3.82 | 1.62 | 1.65 | 1.52 | 1235732 |
| 1739403300 | 1.57 | -0.01 | -0.63 | 1.55 | 1.615 | 1.55 | 1024225 |
| 1739316900 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.66 | 1.51 | 1935569 |
| 1739230500 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.68 | 1.605 | 1844384 |
| 1738971300 | 1.59 | -0.08 | -4.79 | 1.67 | 1.7192 | 1.58 | 1190742 |
| 1738884900 | 1.67 | -0.16 | -8.74 | 1.83 | 1.85 | 1.66 | 1627693 |
| 1738798500 | 1.83 | 0.05 | 2.81 | 1.8 | 1.8815 | 1.77 | 1091213 |
| 1738712100 | 1.78 | 0.02 | 1.14 | 1.76 | 1.79 | 1.67 | 1717822 |
| 1738625700 | 1.76 | -0.13 | -6.88 | 1.88 | 1.88 | 1.73 | 1926728 |
| 1738366500 | 1.89 | 0.01 | 0.53 | 1.88 | 2.025 | 1.835 | 1556468 |
| 1738280100 | 1.88 | 0.04 | 2.17 | 1.85 | 2 | 1.84 | 1073823 |
| 1738193700 | 1.84 | -0.06 | -3.16 | 1.88 | 1.92 | 1.82 | 896103 |
| 1738107300 | 1.9 | -0.03 | -1.55 | 1.93 | 1.97 | 1.88 | 859658 |
| 1738020900 | 1.93 | -0.02 | -1.03 | 1.92 | 2.05 | 1.91 | 980134 |
| 1737761700 | 1.95 | 0.02 | 1.04 | 1.97 | 2.11 | 1.93 | 1181602 |
| 1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1737588900 | 1.93 | 0.03 | 1.58 | 1.9 | 1.955 | 1.885 | 798896 |
| 1737502500 | 1.9 | 0.05 | 2.70 | 1.88 | 1.98 | 1.875 | 1354805 |
| 1737156900 | 1.85 | -0.01 | -0.54 | 1.89 | 1.94 | 1.83 | 1389814 |
| 1737070500 | 1.86 | -0.06 | -3.13 | 1.93 | 1.965 | 1.77 | 2237918 |
| 1736984100 | 1.92 | -0.01 | -0.26 | 2.04 | 2.05 | 1.91 | 1300699 |
| 1736897700 | 1.925 | -0.23 | -10.47 | 2.16 | 2.16 | 1.88 | 2508407 |
| 1736811300 | 2.15 | -0.22 | -9.09 | 2.37 | 2.38 | 2.0299999 | 2195467 |
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
