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 | -0.0221 | -2.20558882236 | 1.002 | 1.02 | 0.95 | 52489 | 0.9727234 | CS |
| 4 | 0.0384 | 4.07859798194 | 0.9415 | 1.15 | 0.885 | 131608 | 1.03803468 | CS |
| 12 | -0.0318 | -3.14322427597 | 1.0117 | 1.15 | 0.885 | 129690 | 1.01873008 | CS |
| 26 | -0.0401 | -3.93137254902 | 1.02 | 1.15 | 0.885 | 116035 | 1.03090863 | CS |
| 52 | -0.1101 | -10.1009174312 | 1.09 | 1.34 | 0.885 | 93432 | 1.05611455 | CS |
| 156 | -0.3501 | -26.3233082707 | 1.33 | 1.83 | 0.885 | 93863 | 1.24631956 | CS |
| 260 | 0.53 | 117.803956435 | 0.4499 | 7.03 | 0.3 | 724455 | 2.85829134 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 0.9799 | 0.0109 | 1.12 | 0.9714 | 0.99 | 0.9702 | 23866 |
| 1741818900 | 0.969 | -0.011 | -1.12 | 0.98 | 0.98 | 0.961 | 19914 |
| 1741732500 | 0.98 | 0.0228 | 2.38 | 0.95 | 1 | 0.95 | 46090 |
| 1741646100 | 0.9572 | -0.0428 | -4.28 | 0.995 | 1.02 | 0.95 | 124591 |
| 1741390500 | 1 | -0.005 | -0.50 | 1.01 | 1.02 | 0.9839 | 55769 |
| 1741304100 | 1.0049999 | -0.02 | -1.47 | 1.02 | 1.0449 | 1 | 33599 |
| 1741217700 | 1.02 | 0.05 | 5.17 | 0.88 | 1.07 | 0.8701 | 292822 |
| 1741131300 | 0.9699 | -0.0001 | -0.01 | 0.9602 | 0.986579 | 0.9441 | 75890 |
| 1741044900 | 0.97 | -0.02 | -2.02 | 0.97 | 0.9965 | 0.960301 | 38597 |
| 1740785700 | 0.99 | 0.0111 | 1.13 | 0.9651 | 1.0024 | 0.9632 | 50265 |
| 1740699300 | 0.9789 | 0.0029 | 0.30 | 1 | 1.03 | 0.9713 | 19810 |
| 1740612900 | 0.976 | -0.014 | -1.41 | 0.98 | 0.9999 | 0.973 | 27281 |
| 1740526500 | 0.99 | -0.02 | -1.98 | 0.9918 | 1.01 | 0.98 | 112276 |
| 1740440100 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 133258 |
| 1740180900 | 1.03 | 0.01 | 0.98 | 1.04 | 1.0996999 | 1.01 | 175693 |
| 1740094500 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.02 | 114094 |
| 1740008100 | 1.05 | -0.04 | -3.67 | 1.15 | 1.15 | 1.03 | 264172 |
| 1739921700 | 1.09 | 0.17 | 17.84 | 0.915 | 1.15 | 0.915 | 929206 |
| 1739576100 | 0.925 | -0.0109 | -1.16 | 0.93 | 0.95 | 0.9217 | 34758 |
| 1739489700 | 0.9359 | 0.0209 | 2.28 | 0.91 | 0.9414 | 0.91 | 114661 |
| 1739403300 | 0.915 | -0.0119 | -1.28 | 0.92 | 0.9331 | 0.91 | 80163 |
| 1739316900 | 0.9269 | -0.0135 | -1.44 | 0.93 | 0.9399 | 0.9121 | 113187 |
| 1739230500 | 0.9404 | -0.0074 | -0.78 | 0.94 | 0.9477 | 0.915 | 113913 |
| 1738971300 | 0.9478 | -0.0168 | -1.74 | 0.95 | 0.96 | 0.93 | 144842 |
| 1738884900 | 0.9646 | 0.0096 | 1.01 | 0.95 | 0.9849 | 0.9403 | 149304 |
| 1738798500 | 0.955 | -0.0252 | -2.57 | 0.961 | 0.98 | 0.93 | 137464 |
| 1738712100 | 0.9802 | -0.0011 | -0.11 | 0.975 | 0.99 | 0.975 | 57828 |
| 1738625700 | 0.9813 | -0.0037 | -0.38 | 0.98 | 0.99 | 0.97 | 85829 |
| 1738366500 | 0.985 | -0.0111 | -1.11 | 1 | 1 | 0.985 | 25459 |
| 1738280100 | 0.9961 | 0.0181 | 1.85 | 0.978 | 1.01 | 0.978 | 29519 |
| 1738193700 | 0.978 | -0.0071 | -0.72 | 0.975 | 0.9975 | 0.97 | 53778 |
| 1738107300 | 0.9851 | -0.0149 | -1.49 | 0.99 | 1 | 0.98 | 92229 |
| 1738020900 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.98 | 61114 |
| 1737761700 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 1 | 50562 |
| 1737675300 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1737588900 | 1.0049999 | 0 | 0.50 | 1 | 1.01 | 0.99 | 44937 |
| 1737502500 | 1 | -0.04 | -3.85 | 1.04 | 1.0501 | 0.997 | 269008 |
| 1737156900 | 1.04 | 0.03 | 2.97 | 1 | 1.05 | 1 | 380990 |
| 1737070500 | 1.01 | 0.02 | 1.80 | 1 | 1.01 | 1 | 28043 |
| 1736984100 | 0.9921 | 0.0036 | 0.36 | 0.985 | 0.9997 | 0.98 | 71623 |
| 1736897700 | 0.9885 | -0.0315 | -3.09 | 1.01 | 1.025 | 0.96 | 444108 |
| 1736811300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1 | 295037 |
| 1736552100 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 33357 |
| 1736379300 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1.01 | 85270 |
| 1736292900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.052 | 1.02 | 44684 |
| 1736206500 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.0236 | 85868 |
| 1735947300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.0402 | 1 | 156167 |
| 1735860900 | 1.04 | -0.01 | -0.95 | 1.05 | 1.0575 | 1.03 | 71747 |
| 1735688100 | 1.05 | 0 | 0.00 | 1.03 | 1.0751 | 1.03 | 88919 |
| 1735601700 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.02 | 144015 |
| 1735342500 | 1.07 | 0 | 0.00 | 1.07 | 1.1175 | 1.07 | 107378 |
| 1735256100 | 1.07 | 0.03 | 2.88 | 1.02 | 1.12 | 1.01 | 365597 |
| 1735077840 | 1.04 | 0.03 | 2.97 | 1 | 1.05 | 1 | 157787 |
| 1734996900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 1.0096 | 166436 |
| 1734737700 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1 | 190136 |
| 1734651300 | 1.01 | 0 | 0.00 | 1 | 1.02 | 1 | 32561 |
| 1734564900 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 111560 |
| 1734478500 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 105468 |
| 1734392100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 155266 |
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
