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 | 0.02 | 0.966183574879 | 2.07 | 2.16 | 2.02 | 72100 | 2.05997839 | CS |
| 4 | -0.12 | -5.42986425339 | 2.21 | 2.34 | 1.84 | 57278 | 2.13185603 | CS |
| 12 | 0.33 | 18.75 | 1.76 | 2.34 | 1.689 | 69840 | 1.96704307 | CS |
| 26 | 0.45 | 27.4390243902 | 1.64 | 2.34 | 1.52 | 68967 | 1.79733901 | CS |
| 52 | -0.99 | -32.1428571429 | 3.08 | 3.09 | 1.52 | 75132 | 2.08181089 | CS |
| 156 | 0.58 | 38.4105960265 | 1.51 | 4.08 | 1.02 | 97459 | 2.61635703 | CS |
| 260 | -1.585 | -43.1292517007 | 3.675 | 4.2 | 1.02 | 100368 | 2.56351972 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.09 | 0.06 | 2.96 | 2.05 | 2.12 | 2.05 | 40019 |
| 1741131300 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.12 | 2.02 | 125331 |
| 1741044900 | 2.04 | -0.05 | -2.39 | 2.09 | 2.1119 | 2.04 | 52883 |
| 1740785700 | 2.09 | 0.05 | 2.45 | 2.05 | 2.16 | 2.05 | 129041 |
| 1740699300 | 2.04 | 0 | 0.00 | 2.07 | 2.0851 | 2.04 | 12870 |
| 1740612900 | 2.04 | 0.03 | 1.49 | 2 | 2.04 | 2 | 25858 |
| 1740526500 | 2.0099999 | -0.05 | -2.19 | 2.099 | 2.099 | 1.9803 | 19833 |
| 1740440100 | 2.055 | 0.03 | 1.36 | 2.0299999 | 2.07 | 2.0200999 | 26052 |
| 1740180900 | 2.0275 | -0.07 | -3.45 | 2.1 | 2.1 | 1.84 | 149058 |
| 1740094500 | 2.1 | -0.11 | -4.98 | 2.2 | 2.24 | 2.08 | 75362 |
| 1740008100 | 2.21 | -0.03 | -1.34 | 2.24 | 2.245 | 2.21 | 35536 |
| 1739921700 | 2.24 | 0 | 0.00 | 2.2599999 | 2.265 | 2.24 | 29360 |
| 1739576100 | 2.24 | -0.03 | -1.32 | 2.2793 | 2.295 | 2.24 | 32886 |
| 1739489700 | 2.27 | 0.07 | 3.18 | 2.31 | 2.31 | 2.2306 | 22665 |
| 1739403300 | 2.2 | -0.09 | -3.93 | 2.2601 | 2.275 | 2.2 | 42248 |
| 1739316900 | 2.29 | 0 | 0.00 | 2.3 | 2.32 | 2.2502 | 32266 |
| 1739230500 | 2.29 | 0.06 | 2.69 | 2.2599999 | 2.3 | 2.25 | 43401 |
| 1738971300 | 2.23 | -0.04 | -1.76 | 2.31 | 2.33 | 2.23 | 66590 |
| 1738884900 | 2.27 | 0.11 | 5.09 | 2.21 | 2.34 | 2.19 | 118391 |
| 1738798500 | 2.16 | 0.01 | 0.47 | 2.17 | 2.17 | 2.15 | 20490 |
| 1738712100 | 2.15 | -0.04 | -1.83 | 2.185 | 2.2 | 2.15 | 9624 |
| 1738625700 | 2.19 | 0.03 | 1.39 | 2.208 | 2.22 | 2.14 | 27820 |
| 1738366500 | 2.16 | 0.01 | 0.47 | 2.18 | 2.1899 | 2.14 | 25177 |
| 1738280100 | 2.15 | 0.06 | 2.87 | 2.09 | 2.245 | 2.09 | 32714 |
| 1738193700 | 2.09 | -0.14 | -6.28 | 2.24 | 2.24 | 2.07 | 74969 |
| 1738107300 | 2.23 | 0.08 | 3.72 | 2.17 | 2.2819 | 2.16 | 79285 |
| 1738020900 | 2.15 | 0.05 | 2.38 | 2.1025 | 2.175 | 2.1025 | 53838 |
| 1737761700 | 2.1 | 0.02 | 0.96 | 2.09 | 2.125 | 2.09 | 32239 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | 0.04 | 1.96 | 2.05 | 2.11 | 2.04 | 41213 |
| 1737502500 | 2.04 | 0.01 | 0.49 | 2.0799 | 2.12 | 2.04 | 42843 |
| 1737156900 | 2.0299999 | -0.04 | -1.69 | 2.09 | 2.09 | 2.02 | 31251 |
| 1737070500 | 2.065 | -0.01 | -0.24 | 2.06 | 2.1 | 2.0307 | 48655 |
| 1736984100 | 2.07 | 0.04 | 1.97 | 2.09 | 2.12 | 2.04 | 88790 |
| 1736897700 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.055 | 2.015 | 88650 |
| 1736811300 | 2.0099999 | 0.03 | 1.52 | 1.95 | 2.07 | 1.95 | 66972 |
| 1736552100 | 1.98 | -0.02 | -1.00 | 1.99 | 2.02 | 1.92 | 145256 |
| 1736379300 | 2 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.95 | 90310 |
| 1736292900 | 1.99 | 0.09 | 4.74 | 1.93 | 2.07 | 1.925 | 213021 |
| 1736206500 | 1.9 | 0.06 | 3.26 | 1.86 | 1.92 | 1.86 | 38679 |
| 1735947300 | 1.84 | -0.03 | -1.60 | 1.8926 | 1.9399 | 1.835 | 144887 |
| 1735860900 | 1.87 | 0.02 | 1.08 | 1.86 | 1.9 | 1.83 | 61093 |
| 1735688100 | 1.85 | 0.1 | 5.71 | 1.74 | 1.91 | 1.72 | 227770 |
| 1735601700 | 1.75 | 0.03 | 1.74 | 1.72 | 1.775 | 1.71 | 143941 |
| 1735342500 | 1.72 | 0.02 | 1.18 | 1.7148 | 1.72 | 1.69 | 62329 |
| 1735256100 | 1.7 | 0 | 0.00 | 1.7 | 1.74 | 1.69 | 103569 |
| 1735077840 | 1.7 | 0 | 0.00 | 1.7 | 1.73 | 1.689 | 66932 |
| 1734996900 | 1.7 | -0.05 | -2.86 | 1.78 | 1.78 | 1.7 | 92365 |
| 1734737700 | 1.75 | 0.01 | 0.57 | 1.745 | 1.775 | 1.72 | 143461 |
| 1734651300 | 1.74 | 0.01 | 0.58 | 1.795 | 1.7989 | 1.72 | 19433 |
| 1734564900 | 1.73 | -0.02 | -1.14 | 1.74 | 1.78 | 1.73 | 146925 |
| 1734478500 | 1.75 | 0.03 | 1.74 | 1.72 | 1.765 | 1.689 | 61786 |
| 1734392100 | 1.72 | -0.01 | -0.58 | 1.73 | 1.74 | 1.7106 | 32122 |
| 1734132900 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.7 | 90246 |
| 1734046500 | 1.75 | 0 | 0.00 | 1.765 | 1.78 | 1.75 | 15214 |
| 1733960100 | 1.75 | 0.02 | 1.16 | 1.73 | 1.7795 | 1.73 | 29988 |
| 1733873700 | 1.73 | 0 | 0.00 | 1.72 | 1.78 | 1.71 | 35061 |
| 1733787300 | 1.73 | 0.01 | 0.58 | 1.7 | 1.785 | 1.7 | 72906 |
| 1733528100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.74 | 1.715 | 23397 |
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
