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 | -0.0323 | -3.1359223301 | 1.03 | 1.1367 | 0.94 | 233025 | 1.05100915 | CS |
| 4 | -0.4023 | -28.7357142857 | 1.4 | 1.41 | 0.94 | 265484 | 1.20239635 | CS |
| 12 | -0.6224 | -38.4173816431 | 1.6201 | 2.47 | 0.94 | 1001157 | 1.63008982 | CS |
| 26 | 0.0577 | 6.13829787234 | 0.94 | 2.47 | 0.551 | 750825 | 1.41659562 | CS |
| 52 | -0.5623 | -36.0448717949 | 1.56 | 3.62 | 0.551 | 489556 | 1.39931077 | CS |
| 156 | -5.0023 | -83.3716666667 | 6 | 12.47 | 0.551 | 446913 | 1.63856197 | CS |
| 260 | -5.0023 | -83.3716666667 | 6 | 12.47 | 0.551 | 446913 | 1.63856197 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.01 | -0.03 | -2.88 | 0.99 | 1.043 | 0.9605 | 242287 |
| 1741390500 | 1.04 | -0.02 | -1.89 | 1.07 | 1.07 | 0.94 | 426130 |
| 1741304100 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.03 | 109170 |
| 1741217700 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.06 | 140821 |
| 1741131300 | 1.1 | 0.06 | 5.26 | 1.03 | 1.1367 | 1.0049999 | 253799 |
| 1741044900 | 1.045 | -0.11 | -9.13 | 1.16 | 1.19 | 1.02 | 236611 |
| 1740785700 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.06 | 121144 |
| 1740699300 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.16 | 1.08 | 275469 |
| 1740612900 | 1.11 | -0.02 | -1.77 | 1.12 | 1.16 | 1.1005 | 112254 |
| 1740526500 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1399999 | 1.04 | 227966 |
| 1740440100 | 1.15 | -0.11 | -8.73 | 1.28 | 1.28 | 1.1299999 | 398393 |
| 1740180900 | 1.26 | -0.07 | -5.26 | 1.33 | 1.36 | 1.25 | 246212 |
| 1740094500 | 1.33 | 0.02 | 1.53 | 1.3 | 1.35 | 1.26 | 175382 |
| 1740008100 | 1.31 | -0.04 | -2.96 | 1.37 | 1.393 | 1.24 | 274959 |
| 1739921700 | 1.35 | 0.03 | 1.89 | 1.36 | 1.41 | 1.31 | 415552 |
| 1739576100 | 1.325 | 0.01 | 1.15 | 1.27 | 1.34 | 1.27 | 267942 |
| 1739489700 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.17 | 504652 |
| 1739403300 | 1.32 | -0.01 | -0.75 | 1.29 | 1.33 | 1.26 | 141409 |
| 1739316900 | 1.33 | -0.04 | -2.92 | 1.4 | 1.4 | 1.23 | 526443 |
| 1739230500 | 1.37 | 0.14 | 11.38 | 1.25 | 1.4799 | 1.25 | 953346 |
| 1738971300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.26 | 1.1802 | 366019 |
| 1738884900 | 1.2 | -0.05 | -4.00 | 1.22 | 1.28 | 1.19 | 336540 |
| 1738798500 | 1.25 | -0.02 | -1.57 | 1.24 | 1.29 | 1.17 | 516721 |
| 1738712100 | 1.27 | 0.11 | 9.48 | 1.25 | 1.29 | 1.2004 | 1000239 |
| 1738625700 | 1.16 | -0.11 | -8.66 | 1.21 | 1.22 | 1.1303 | 470427 |
| 1738366500 | 1.27 | 0.02 | 1.60 | 1.29 | 1.4154 | 1.24 | 568130 |
| 1738280100 | 1.25 | 0.07 | 5.93 | 1.18 | 1.29 | 1.1399999 | 505370 |
| 1738193700 | 1.18 | -0.1 | -7.81 | 1.43 | 1.4373 | 1.1400999 | 1276445 |
| 1738107300 | 1.28 | 0.03 | 2.40 | 1.3 | 1.37 | 1.2301 | 308538 |
| 1738020900 | 1.25 | -0.12 | -8.76 | 1.27 | 1.45 | 1.25 | 592491 |
| 1737761700 | 1.37 | -0.29 | -17.47 | 1.52 | 1.5298 | 1.32 | 607518 |
| 1737675300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737588900 | 1.66 | 0.48 | 40.68 | 1.32 | 1.67 | 1.21 | 15722438 |
| 1737502500 | 1.18 | -0.08 | -6.35 | 1.28 | 1.32 | 1.1299999 | 366593 |
| 1737156900 | 1.26 | 0.03 | 2.44 | 1.3 | 1.33 | 1.23 | 285773 |
| 1737070500 | 1.23 | 0.13 | 11.82 | 1.12 | 1.34 | 1.12 | 520848 |
| 1736984100 | 1.1 | -0.02 | -1.79 | 1.19 | 1.19 | 1.09 | 262065 |
| 1736897700 | 1.12 | -0.05 | -4.27 | 1.16 | 1.24 | 1.1087 | 268548 |
| 1736811300 | 1.17 | -0.16 | -12.03 | 1.24 | 1.31 | 1.11 | 447433 |
| 1736552100 | 1.33 | -0.02 | -1.48 | 1.28 | 1.3935 | 1.21 | 485152 |
| 1736379300 | 1.35 | -0.16 | -10.60 | 1.46 | 1.51 | 1.28 | 555063 |
| 1736292900 | 1.51 | -0.11 | -6.79 | 1.67 | 1.68 | 1.45 | 547136 |
| 1736206500 | 1.62 | -0.02 | -0.92 | 1.6399999 | 1.73 | 1.45 | 986541 |
| 1735947300 | 1.635 | 0.05 | 3.48 | 1.6 | 1.78 | 1.555 | 616382 |
| 1735860900 | 1.58 | -0.12 | -7.06 | 1.68 | 1.74 | 1.52 | 512966 |
| 1735688100 | 1.7 | 0.03 | 1.80 | 1.68 | 1.8 | 1.58 | 628735 |
| 1735601700 | 1.67 | -0.12 | -6.70 | 1.73 | 1.8 | 1.6 | 801357 |
| 1735342500 | 1.79 | -0.02 | -1.10 | 2 | 2 | 1.65 | 1039167 |
| 1735256100 | 1.81 | -0.16 | -8.12 | 1.97 | 2.25 | 1.71 | 1658519 |
| 1735077840 | 1.97 | 0.7 | 55.12 | 1.4 | 2.1599 | 1.4 | 3333054 |
| 1734996900 | 1.27 | -0.6 | -32.09 | 1.86 | 1.9001 | 1.23 | 1766734 |
| 1734737700 | 1.87 | -0.22 | -10.31 | 1.71 | 2.08 | 1.58 | 1176322 |
| 1734651300 | 2.085 | -0.09 | -3.92 | 2.33 | 2.47 | 1.92 | 2373839 |
| 1734564900 | 2.17 | 0.3 | 16.04 | 2.07 | 2.47 | 1.86 | 5473479 |
| 1734478500 | 1.87 | 0.49 | 35.51 | 1.55 | 1.9 | 1.52 | 2241708 |
| 1734392100 | 1.3799999 | 0.23 | 20.00 | 1.2 | 1.47 | 1.1612 | 1459291 |
| 1734132900 | 1.15 | -0.07 | -5.74 | 1.22 | 1.2964 | 1.1299999 | 518540 |
| 1734046500 | 1.22 | 0.15 | 14.02 | 1.05 | 1.3 | 1.03 | 1425739 |
| 1733960100 | 1.07 | 0.07 | 7.00 | 1.04 | 1.1128 | 0.96 | 447012 |
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
