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 | 0.0684 | 4.02352941176 | 1.7 | 1.77 | 1.6405 | 119808 | 1.70567574 | CS |
| 4 | -0.3016 | -14.5700483092 | 2.07 | 2.28 | 1.6405 | 144885 | 1.91820945 | CS |
| 12 | -0.2116 | -10.6868686869 | 1.98 | 2.84 | 1.6405 | 161280 | 2.15540279 | CS |
| 26 | -0.1716 | -8.84536082474 | 1.94 | 2.84 | 1.55 | 135273 | 2.03429057 | CS |
| 52 | -0.6616 | -27.2263374486 | 2.43 | 2.84 | 1.38 | 106865 | 1.97879605 | CS |
| 156 | -7.6416 | -81.2072263549 | 9.41 | 14.27 | 1.38 | 85909 | 4.85114592 | CS |
| 260 | -15.0116 | -89.4612634088 | 16.78 | 18.7103 | 1.38 | 93468 | 7.09494832 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.75 | 0.01 | 0.57 | 1.72 | 1.768 | 1.72 | 80342 |
| 1735077840 | 1.74 | 0.02 | 1.16 | 1.71 | 1.76 | 1.69 | 57369 |
| 1734996900 | 1.72 | 0.02 | 1.18 | 1.74 | 1.77 | 1.65 | 174535 |
| 1734737700 | 1.7 | 0.03 | 1.80 | 1.68 | 1.77 | 1.6405 | 145147 |
| 1734651300 | 1.67 | 0.02 | 1.21 | 1.7 | 1.73 | 1.65 | 102182 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.78 | 1.84 | 1.65 | 155845 |
| 1734478500 | 1.77 | -0.04 | -2.21 | 1.81 | 1.81 | 1.7506 | 136346 |
| 1734392100 | 1.81 | -0.13 | -6.70 | 1.92 | 1.92 | 1.8 | 461114 |
| 1734132900 | 1.94 | -0.04 | -2.02 | 1.98 | 1.98 | 1.92 | 149764 |
| 1734046500 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0299999 | 1.97 | 71086 |
| 1733960100 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.05 | 1.99 | 105018 |
| 1733873700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0793 | 2 | 84016 |
| 1733787300 | 2.06 | -0.07 | -3.29 | 2.13 | 2.25 | 2.06 | 161519 |
| 1733528100 | 2.13 | 0.07 | 3.40 | 2.08 | 2.15 | 2.04 | 162056 |
| 1733441700 | 2.06 | -0.1 | -4.63 | 2.17 | 2.17 | 2.0299999 | 104848 |
| 1733355300 | 2.16 | -0.04 | -1.82 | 2.24 | 2.2799999 | 2.09 | 201035 |
| 1733268900 | 2.2 | 0.23 | 11.68 | 2.0299999 | 2.2363 | 2 | 166055 |
| 1733182500 | 1.97 | -0.13 | -6.19 | 2.06 | 2.075 | 1.95 | 96824 |
| 1732917840 | 2.1 | 0 | 0.00 | 2.07 | 2.14 | 2.04 | 73178 |
| 1732750500 | 2.1 | -0.07 | -3.23 | 2.21 | 2.25 | 2.07 | 95577 |
| 1732664100 | 2.17 | 0.1 | 4.83 | 2.07 | 2.19 | 2.05 | 215491 |
| 1732577700 | 2.07 | 0.04 | 2.22 | 2.0299999 | 2.11 | 2 | 113694 |
| 1732318500 | 2.025 | -0.02 | -0.74 | 2.0099999 | 2.06 | 2 | 60634 |
| 1732232100 | 2.04 | 0.04 | 2.00 | 1.98 | 2.06 | 1.98 | 87027 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.0299999 | 2.04 | 1.98 | 69651 |
| 1732059300 | 2.04 | 0.07 | 3.55 | 1.92 | 2.13 | 1.9 | 101221 |
| 1731972900 | 1.97 | 0.02 | 1.03 | 1.92 | 2.04 | 1.8701 | 172033 |
| 1731713700 | 1.95 | -0.08 | -3.94 | 2.08 | 2.08 | 1.92 | 123712 |
| 1731627300 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.07 | 1.98 | 157991 |
| 1731540900 | 2.05 | -0.03 | -1.44 | 2.1 | 2.18 | 2.0169 | 102731 |
| 1731454500 | 2.08 | -0.24 | -10.34 | 2.21 | 2.2936 | 2.04 | 301993 |
| 1731368100 | 2.32 | -0.07 | -2.93 | 2.37 | 2.4176 | 2.25 | 243591 |
| 1731108900 | 2.39 | -0.07 | -2.85 | 2.45 | 2.45 | 2.35 | 92245 |
| 1731022500 | 2.46 | -0.12 | -4.65 | 2.62 | 2.62 | 2.39 | 169912 |
| 1730936100 | 2.58 | 0.12 | 4.88 | 2.54 | 2.6589999 | 2.41 | 232461 |
| 1730849700 | 2.46 | 0.18 | 7.89 | 2.29 | 2.5 | 2.21 | 158608 |
| 1730763300 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.4 | 2.2008 | 118994 |
| 1730500500 | 2.31 | -0.12 | -4.94 | 2.43 | 2.5 | 2.295 | 167383 |
| 1730414100 | 2.43 | -0.12 | -4.71 | 2.55 | 2.5717 | 2.32 | 245141 |
| 1730327700 | 2.55 | -0.12 | -4.49 | 2.72 | 2.84 | 2.5099999 | 554613 |
| 1730241300 | 2.67 | 0.29 | 11.95 | 2.4 | 2.6999 | 2.32 | 700139 |
| 1730154900 | 2.3849999 | 0.31 | 15.22 | 2.1 | 2.45 | 2.1 | 638250 |
| 1729895700 | 2.07 | 0.16 | 8.38 | 1.94 | 2.07 | 1.93 | 215627 |
| 1729809300 | 1.91 | 0.02 | 1.17 | 1.88 | 1.96 | 1.86 | 37415 |
| 1729722900 | 1.888 | -0.01 | -0.63 | 1.9 | 1.9 | 1.7801 | 97272 |
| 1729636500 | 1.9 | -0.08 | -4.04 | 2.0299999 | 2.0299999 | 1.85 | 152407 |
| 1729550100 | 1.98 | -0.03 | -1.49 | 2.08 | 2.14 | 1.94 | 233477 |
| 1729290900 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.07 | 1.92 | 111608 |
| 1729204500 | 1.96 | -0.01 | -0.51 | 1.98 | 2.0299999 | 1.91 | 129810 |
| 1729118100 | 1.97 | -0.09 | -4.37 | 2.05 | 2.1 | 1.96 | 93558 |
| 1729031700 | 2.06 | -0.05 | -2.37 | 2.07 | 2.13 | 1.98 | 85506 |
| 1728945300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.13 | 2.07 | 127515 |
| 1728686100 | 2.09 | 0.14 | 7.18 | 1.93 | 2.14 | 1.93 | 234255 |
| 1728599700 | 1.95 | 0.04 | 2.36 | 1.93 | 1.97 | 1.88 | 79368 |
| 1728513300 | 1.905 | -0.03 | -1.30 | 1.95 | 1.95 | 1.8899 | 96273 |
| 1728426900 | 1.93 | -0.05 | -2.28 | 1.98 | 1.98 | 1.91 | 40064 |
| 1728340500 | 1.975 | -0.03 | -1.25 | 2 | 2.0299999 | 1.971 | 26744 |
| 1728081300 | 2 | 0.04 | 2.04 | 1.96 | 2.07 | 1.9506 | 78208 |
| 1727994900 | 1.96 | -0.08 | -3.92 | 1.98 | 2.0299999 | 1.91 | 84772 |
| 1727908500 | 2.04 | -0.01 | -0.49 | 2.06 | 2.105 | 1.9913 | 69436 |
| 1727822100 | 2.05 | -0.04 | -1.91 | 2.06 | 2.12 | 2.0099999 | 218518 |
| 1727735700 | 2.09 | 0.22 | 11.76 | 1.98 | 2.1 | 1.93 | 279985 |
| 1727476500 | 1.87 | 0 | 0.00 | 1.88 | 2.12 | 1.86 | 387567 |
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
