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 | -0.05 | -3.20512820513 | 1.56 | 1.58 | 1.44 | 521192 | 1.47435471 | CS |
| 4 | -0.32 | -17.4863387978 | 1.83 | 1.9413 | 1.44 | 616288 | 1.63897841 | CS |
| 12 | -0.34 | -18.3783783784 | 1.85 | 2 | 1.44 | 444805 | 1.72213912 | CS |
| 26 | -0.48 | -24.1206030151 | 1.99 | 2.08 | 1.31 | 579770 | 1.71204661 | CS |
| 52 | 0.24 | 18.8976377953 | 1.27 | 2.91 | 1.2 | 907078 | 1.87360016 | CS |
| 156 | -6.57 | -81.3118811881 | 8.08 | 8.76 | 0.9702 | 1933085 | 4.66998466 | CS |
| 260 | -8.85 | -85.4247104247 | 10.36 | 25.8 | 0.9702 | 4463462 | 9.13128074 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.48 | 0.03 | 2.07 | 1.45 | 1.5 | 1.44 | 581096 |
| 1732059300 | 1.45 | -0.03 | -2.03 | 1.46 | 1.48 | 1.445 | 316293 |
| 1731972900 | 1.48 | 0.04 | 2.78 | 1.46 | 1.52 | 1.4451 | 449831 |
| 1731713700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.44 | 493778 |
| 1731627300 | 1.5 | -0.08 | -5.06 | 1.57 | 1.5791 | 1.48 | 732821 |
| 1731540900 | 1.58 | -0.01 | -0.63 | 1.61 | 1.625 | 1.52 | 1252919 |
| 1731454500 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6399999 | 1.5423 | 1058534 |
| 1731368100 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6087 | 1.52 | 785728 |
| 1731108900 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.66 | 1.56 | 880158 |
| 1731022500 | 1.65 | -0.03 | -1.79 | 1.685 | 1.685 | 1.6299999 | 653845 |
| 1730936100 | 1.68 | -0.17 | -9.19 | 1.68 | 1.7 | 1.61 | 1422178 |
| 1730849700 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.765 | 314228 |
| 1730763300 | 1.8 | 0.07 | 4.05 | 1.71 | 1.85 | 1.71 | 458069 |
| 1730500500 | 1.73 | 0.02 | 1.17 | 1.73 | 1.76 | 1.7052 | 320217 |
| 1730414100 | 1.71 | -0.07 | -3.93 | 1.76 | 1.78 | 1.7 | 377271 |
| 1730327700 | 1.78 | -0.05 | -2.73 | 1.82 | 1.88 | 1.77 | 348459 |
| 1730241300 | 1.83 | -0.05 | -2.66 | 1.85 | 1.9413 | 1.81 | 543557 |
| 1730154900 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9 | 1.82 | 366776 |
| 1729895700 | 1.85 | 0.06 | 3.35 | 1.84 | 1.93 | 1.82 | 529889 |
| 1729809300 | 1.79 | -0.04 | -2.19 | 1.83 | 1.88 | 1.78 | 326735 |
| 1729722900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.92 | 1.7892 | 816315 |
| 1729636500 | 1.86 | 0.1 | 5.68 | 1.76 | 1.88 | 1.73 | 885491 |
| 1729550100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.79 | 1.7309 | 229282 |
| 1729290900 | 1.78 | 0.04 | 2.59 | 1.75 | 1.79 | 1.73 | 295468 |
| 1729204500 | 1.735 | -0.01 | -0.29 | 1.75 | 1.76 | 1.71 | 245518 |
| 1729118100 | 1.74 | 0.01 | 0.58 | 1.75 | 1.76 | 1.73 | 168949 |
| 1729031700 | 1.73 | -0.04 | -2.26 | 1.78 | 1.8 | 1.7 | 241742 |
| 1728945300 | 1.77 | 0.05 | 2.91 | 1.73 | 1.7888 | 1.72 | 242948 |
| 1728686100 | 1.72 | 0.06 | 3.61 | 1.65 | 1.73 | 1.65 | 186266 |
| 1728599700 | 1.66 | -0.01 | -0.60 | 1.65 | 1.68 | 1.6299999 | 194144 |
| 1728513300 | 1.67 | -0.03 | -1.76 | 1.68 | 1.7 | 1.66 | 306004 |
| 1728426900 | 1.7 | -0.02 | -1.16 | 1.73 | 1.74 | 1.673 | 329383 |
| 1728340500 | 1.72 | -0.04 | -2.27 | 1.78 | 1.78 | 1.69 | 400311 |
| 1728081300 | 1.76 | 0 | 0.00 | 1.78 | 1.79 | 1.745 | 204607 |
| 1727994900 | 1.76 | 0.02 | 1.15 | 1.73 | 1.7892 | 1.72 | 267700 |
| 1727908500 | 1.74 | -0.02 | -1.14 | 1.76 | 1.77 | 1.725 | 243013 |
| 1727822100 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.735 | 420277 |
| 1727735520 | 1.81 | 0.05 | 2.84 | 1.75 | 1.89 | 1.75 | 552021 |
| 1727476500 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8 | 1.755 | 245859 |
| 1727390100 | 1.77 | 0.03 | 1.72 | 1.75 | 1.7999 | 1.7413 | 302074 |
| 1727303700 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8068 | 1.72 | 613656 |
| 1727217300 | 1.8 | 0.01 | 0.56 | 1.79 | 1.84 | 1.77 | 319536 |
| 1727130900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8207 | 1.76 | 293558 |
| 1726871700 | 1.8 | -0.04 | -2.17 | 1.85 | 1.87 | 1.79 | 451782 |
| 1726785300 | 1.84 | -0.04 | -2.13 | 1.91 | 1.92 | 1.84 | 297648 |
| 1726698900 | 1.88 | -0.01 | -0.53 | 1.8801 | 1.945 | 1.85 | 252425 |
| 1726612500 | 1.89 | 0 | 0.00 | 1.905 | 2 | 1.8816 | 442705 |
| 1726526100 | 1.89 | 0.03 | 1.61 | 1.86 | 1.92 | 1.83 | 355842 |
| 1726266900 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.83 | 309945 |
| 1726180500 | 1.84 | -0.02 | -1.08 | 1.845 | 1.87 | 1.82 | 259309 |
| 1726094100 | 1.86 | 0.03 | 1.64 | 1.83 | 1.885 | 1.81 | 308715 |
| 1726007700 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.76 | 294623 |
| 1725921300 | 1.82 | 0.07 | 4.00 | 1.77 | 1.87 | 1.77 | 381245 |
| 1725662100 | 1.75 | -0.07 | -3.85 | 1.81 | 1.815 | 1.72 | 297631 |
| 1725575700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.86 | 1.8 | 242175 |
| 1725489300 | 1.8 | 0.01 | 0.56 | 1.78 | 1.9 | 1.77 | 584510 |
| 1725402900 | 1.79 | -0.06 | -3.24 | 1.84 | 1.86 | 1.77 | 498436 |
| 1725057300 | 1.85 | 0.01 | 0.54 | 1.86 | 1.8893 | 1.83 | 205308 |
| 1724970900 | 1.84 | 0 | 0.00 | 1.85 | 1.92 | 1.82 | 470966 |
| 1724884500 | 1.84 | 0.01 | 0.55 | 1.83 | 1.87 | 1.8 | 339788 |
| 1724798100 | 1.83 | -0.16 | -8.04 | 1.94 | 1.94 | 1.825 | 813275 |
| 1724711700 | 1.99 | -0.03 | -1.49 | 2.02 | 2.045 | 1.98 | 467381 |
| 1724452500 | 2.02 | 0.08 | 4.12 | 1.94 | 2.05 | 1.935 | 504999 |
| 1724366100 | 1.94 | -0.08 | -3.96 | 2.02 | 2.0299999 | 1.93 | 326934 |
| 1724279700 | 2.02 | 0.1 | 5.21 | 1.92 | 2.055 | 1.89 | 644370 |
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
