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 | -0.1744 | -7.75111111111 | 2.25 | 2.37 | 2 | 161305 | 2.18018572 | CS |
| 4 | -0.6444 | -23.6911764706 | 2.72 | 3.3795 | 2 | 1236529 | 2.46133798 | CS |
| 12 | -2.4244 | -53.8755555556 | 4.5 | 5.135 | 2 | 642963 | 3.07185753 | CS |
| 26 | -3.7244 | -64.2137931034 | 5.8 | 8.3 | 2 | 671498 | 4.48589114 | CS |
| 52 | -7.7244 | -78.8204081633 | 9.8 | 11.8 | 2 | 1625741 | 6.65344303 | CS |
| 156 | -86.9244 | -97.6678651685 | 89 | 114 | 2 | 636995 | 14.80103126 | CS |
| 260 | -123.3244 | -98.3448165869 | 125.4 | 579.598 | 2 | 999307 | 129.76437962 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 2.11 | 0.06 | 2.93 | 2.05 | 2.16 | 2.0101 | 86224 |
| 1738020900 | 2.05 | -0.1 | -4.65 | 2.05 | 2.1699 | 2 | 168609 |
| 1737761700 | 2.15 | -0.14 | -6.11 | 2.12 | 2.1772999 | 2.0198 | 106200 |
| 1737675300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737588900 | 2.29 | -0.12 | -4.98 | 2.25 | 2.37 | 2.06 | 284188 |
| 1737502500 | 2.41 | 0.04 | 1.69 | 2.36 | 2.5501999 | 2.36 | 344469 |
| 1737156900 | 2.37 | -0.48 | -16.84 | 3.18 | 3.3795 | 2.3 | 14774354 |
| 1737070500 | 2.85 | 0.21 | 7.95 | 2.64 | 2.86 | 2.56 | 3151729 |
| 1736984100 | 2.64 | 0 | 0.00 | 2.68 | 2.69 | 2.5601 | 39259 |
| 1736897700 | 2.64 | -0.05 | -1.86 | 2.61 | 2.79 | 2.6 | 60576 |
| 1736811300 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7088 | 2.5 | 54397 |
| 1736552100 | 2.68 | -0.19 | -6.62 | 2.834 | 2.84 | 2.62 | 85210 |
| 1736379300 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.81 | 44936 |
| 1736292900 | 2.9 | -0.06 | -2.03 | 2.9327 | 3.09 | 2.8105 | 114365 |
| 1736206500 | 2.96 | 0.06 | 2.07 | 2.9301 | 3.13 | 2.7799999 | 269995 |
| 1735947300 | 2.9 | 0.13 | 4.69 | 2.7073 | 2.9413 | 2.7073 | 89277 |
| 1735860900 | 2.77 | 0.12 | 4.33 | 2.73 | 2.86 | 2.71 | 89321 |
| 1735688100 | 2.6549999 | -0.15 | -5.18 | 2.8 | 2.81 | 2.64 | 152011 |
| 1735601700 | 2.8 | -0.01 | -0.36 | 2.74 | 2.8 | 2.65 | 88223 |
| 1735342500 | 2.81 | -0.06 | -2.09 | 2.8831 | 2.95 | 2.64 | 311091 |
| 1735256100 | 2.87 | 0.07 | 2.50 | 2.8 | 3 | 2.6216 | 211202 |
| 1735077840 | 2.8 | 0 | 0.00 | 2.8 | 2.83 | 2.66 | 63395 |
| 1734996900 | 2.8 | -0.2 | -6.67 | 2.95 | 3.1 | 2.75 | 250047 |
| 1734737700 | 3 | 0.04 | 1.35 | 3.55 | 3.97 | 2.98 | 2386706 |
| 1734651300 | 2.96 | -0.99 | -25.06 | 3.45 | 3.58 | 2.8 | 396373 |
| 1734564900 | 3.95 | 0.63 | 18.98 | 3.4 | 4.32 | 3.1844 | 786582 |
| 1734478500 | 3.32 | 0.05 | 1.53 | 3.17 | 3.35 | 3.15 | 91285 |
| 1734392100 | 3.27 | 0.35 | 11.99 | 3.14 | 3.5 | 2.93 | 161024 |
| 1734132900 | 2.92 | -0.53 | -15.36 | 3.975 | 4.04 | 2.7599999 | 2478810 |
| 1734046500 | 3.45 | -0.03 | -0.86 | 3.49 | 3.5 | 3.2584 | 349176 |
| 1733960100 | 3.48 | -0.49 | -12.34 | 4 | 4 | 3.4 | 103815 |
| 1733873700 | 3.97 | 0.11 | 2.85 | 3.9 | 4 | 3.8611 | 14008 |
| 1733787300 | 3.86 | -0.04 | -1.03 | 3.9 | 4.09 | 3.86 | 30924 |
| 1733528100 | 3.9 | -0.12 | -2.99 | 3.87 | 4.15 | 3.8676 | 50081 |
| 1733441700 | 4.0199999 | 0.14 | 3.61 | 3.88 | 4.04 | 3.85 | 41460 |
| 1733355300 | 3.88 | -0.26 | -6.28 | 4.0506 | 4.09 | 3.8664 | 92161 |
| 1733268900 | 4.14 | -0.07 | -1.66 | 4.19 | 4.35 | 4 | 20696 |
| 1733182500 | 4.21 | -0.08 | -1.86 | 4.1849999 | 4.32 | 4.1268 | 32376 |
| 1732917840 | 4.29 | 0.07 | 1.66 | 4.1 | 4.3 | 4.0484 | 30512 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.16 | 4.35 | 3.94 | 43645 |
| 1732664100 | 4.15 | -0.09 | -2.12 | 4.2667 | 4.2667 | 4.07 | 32632 |
| 1732577700 | 4.24 | -0.2 | -4.50 | 4.36 | 4.4 | 4.1601 | 52746 |
| 1732318500 | 4.44 | -0.14 | -3.06 | 4.4969 | 4.6827 | 4.32 | 53742 |
| 1732232100 | 4.58 | -0.03 | -0.65 | 4.61 | 4.84 | 4.41 | 113329 |
| 1732145700 | 4.61 | 0.16 | 3.60 | 4.41 | 4.8 | 4.3601 | 67158 |
| 1732059300 | 4.45 | 0.19 | 4.46 | 4.34 | 4.7699999 | 4.26 | 195847 |
| 1731972900 | 4.26 | 0.06 | 1.43 | 4.13 | 4.9 | 3.75 | 439832 |
| 1731713700 | 4.2 | -0.15 | -3.45 | 4.8099999 | 4.88 | 4.14 | 644240 |
| 1731627300 | 4.35 | 0.05 | 1.16 | 4.43 | 4.57 | 4.3 | 296552 |
| 1731540900 | 4.3 | -0.18 | -4.02 | 4.594 | 4.8328 | 4.25 | 200516 |
| 1731454500 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.55 | 4.1919 | 102027 |
| 1731368100 | 4.5199999 | -0.37 | -7.57 | 4.82 | 4.82 | 4.3 | 171364 |
| 1731108900 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.5 | 384406 |
| 1731022500 | 4.94 | 0.5 | 11.26 | 4.8892 | 5.135 | 4.09 | 4073729 |
| 1730936100 | 4.44 | -0.11 | -2.42 | 4.45 | 4.53 | 4.271 | 142206 |
| 1730849700 | 4.55 | -0.35 | -7.14 | 4.6 | 4.68 | 4.24 | 717593 |
| 1730763300 | 4.9 | 0.56 | 12.90 | 4.4 | 5.48 | 4.4 | 981436 |
| 1730500500 | 4.34 | 0.06 | 1.40 | 4.22 | 4.54 | 4.19 | 69658 |
| 1730414100 | 4.28 | -0.04 | -0.93 | 4.28 | 4.385 | 4.14 | 58363 |
| 1730327700 | 4.32 | 0.1 | 2.37 | 3.58 | 4.4885 | 3.58 | 282943 |
| 1730241300 | 4.22 | -0.1 | -2.31 | 4.25 | 4.5933 | 4.14 | 192872 |
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
