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 | -0.03 | -1.14503816794 | 2.62 | 2.64 | 2.38 | 47897 | 2.47972512 | CS |
| 4 | -0.24 | -8.48056537102 | 2.83 | 2.968 | 2.38 | 51034 | 2.70099845 | CS |
| 12 | 0.27 | 11.6379310345 | 2.32 | 3.59 | 2.18 | 1226896 | 2.48517868 | CS |
| 26 | -0.21 | -7.5 | 2.8 | 3.75 | 2.1056 | 630615 | 2.56599148 | CS |
| 52 | -135.21 | -98.1204644412 | 137.8 | 285 | 2.1056 | 7246092 | 136.18907942 | CS |
| 156 | -5497.41 | -99.9529090909 | 5500 | 19740 | 2.1056 | 3742877 | 3081.52031127 | CS |
| 260 | -5497.41 | -99.9529090909 | 5500 | 19740 | 2.1056 | 3742877 | 3081.52031127 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.5099999 | 0.02 | 0.80 | 2.47 | 2.5556 | 2.46 | 60294 |
| 1739489700 | 2.49 | 0.02 | 0.81 | 2.48 | 2.5299 | 2.435 | 43294 |
| 1739403300 | 2.47 | 0.02 | 0.82 | 2.49 | 2.5099999 | 2.4 | 43627 |
| 1739316900 | 2.45 | -0.03 | -1.21 | 2.5 | 2.5001 | 2.38 | 33908 |
| 1739230500 | 2.48 | -0.02 | -0.80 | 2.56 | 2.63 | 2.45 | 70920 |
| 1738971300 | 2.5 | -0.12 | -4.58 | 2.62 | 2.64 | 2.5 | 47737 |
| 1738884900 | 2.62 | -0.05 | -1.87 | 2.64 | 2.7799999 | 2.62 | 80443 |
| 1738798500 | 2.67 | -0.03 | -1.11 | 2.61 | 2.82 | 2.61 | 66194 |
| 1738712100 | 2.7 | 0.05 | 1.89 | 2.72 | 2.7669 | 2.685 | 8840 |
| 1738625700 | 2.65 | -0.2 | -7.14 | 2.7799999 | 2.85 | 2.5 | 107380 |
| 1738366500 | 2.8538 | 0.08 | 3.03 | 2.77 | 2.9 | 2.77 | 51435 |
| 1738280100 | 2.77 | -0.11 | -3.82 | 2.9 | 2.91 | 2.7599999 | 41791 |
| 1738193700 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.8 | 21627 |
| 1738107300 | 2.86 | 0.04 | 1.42 | 2.8 | 2.89 | 2.8 | 38698 |
| 1738020900 | 2.82 | -0.05 | -1.74 | 2.8 | 2.8963 | 2.8 | 56157 |
| 1737761700 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9397 | 2.82 | 29017 |
| 1737675300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737588900 | 2.89 | -0.02 | -0.69 | 2.92 | 2.95 | 2.82 | 100564 |
| 1737502500 | 2.91 | 0.01 | 0.39 | 2.89 | 2.968 | 2.8508 | 41427 |
| 1737156900 | 2.8986 | 0.07 | 2.42 | 2.83 | 2.9093 | 2.805 | 35554 |
| 1737070500 | 2.83 | -0.07 | -2.41 | 2.83 | 2.88 | 2.7599999 | 78208 |
| 1736984100 | 2.9 | 0.08 | 2.84 | 2.9 | 2.94 | 2.7599999 | 103063 |
| 1736897700 | 2.82 | -0.07 | -2.42 | 2.9 | 2.9335 | 2.7599999 | 75673 |
| 1736811300 | 2.89 | -0.04 | -1.37 | 2.9 | 2.9998999 | 2.84 | 84071 |
| 1736552100 | 2.93 | -0.04 | -1.35 | 2.93 | 3.1 | 2.85 | 100623 |
| 1736379300 | 2.97 | -0.17 | -5.41 | 3.14 | 3.14 | 2.95 | 125640 |
| 1736292900 | 3.14 | 0.18 | 6.08 | 2.98 | 3.34 | 2.95 | 193374 |
| 1736206500 | 2.96 | -0.5 | -14.45 | 3.46 | 3.47 | 2.95 | 371822 |
| 1735947300 | 3.46 | 0.33 | 10.54 | 3.13 | 3.59 | 3.02 | 498137 |
| 1735860900 | 3.13 | 0.13 | 4.33 | 3.0099999 | 3.23 | 2.9609 | 147710 |
| 1735688100 | 3 | 0.19 | 6.76 | 2.95 | 3.09 | 2.79 | 143640 |
| 1735601700 | 2.81 | -0.25 | -8.17 | 3.0299999 | 3.0299999 | 2.8 | 144651 |
| 1735342500 | 3.06 | -0.01 | -0.33 | 3.13 | 3.13 | 3.0099999 | 56691 |
| 1735256100 | 3.07 | -0.17 | -5.25 | 3.13 | 3.2288 | 2.96 | 86141 |
| 1735077840 | 3.24 | 0.24 | 8.00 | 2.98 | 3.2599999 | 2.93 | 162615 |
| 1734996900 | 3 | 0.22 | 7.91 | 2.71 | 3.05 | 2.7 | 172102 |
| 1734737700 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.8999 | 2.7 | 111928 |
| 1734651300 | 2.8 | 0.05 | 1.82 | 2.83 | 2.9 | 2.6542 | 115857 |
| 1734564900 | 2.75 | 0.01 | 0.36 | 2.67 | 2.8391 | 2.65 | 205136 |
| 1734478500 | 2.74 | 0.02 | 0.74 | 2.65 | 2.8242 | 2.5099999 | 204721 |
| 1734392100 | 2.72 | -0.03 | -1.09 | 2.69 | 2.806655 | 2.6102 | 85896 |
| 1734132900 | 2.75 | 0.04 | 1.48 | 2.7 | 2.758 | 2.62 | 70456 |
| 1734046500 | 2.71 | -0.18 | -6.23 | 2.83 | 2.9178 | 2.7 | 107221 |
| 1733960100 | 2.89 | 0 | 0.00 | 2.85 | 2.95 | 2.65 | 205196 |
| 1733873700 | 2.89 | -0.09 | -3.02 | 2.9 | 2.9599 | 2.81 | 154429 |
| 1733787300 | 2.98 | -0.36 | -10.78 | 3.43 | 3.44 | 2.89 | 525766 |
| 1733528100 | 3.34 | 0.11 | 3.41 | 3.14 | 3.44 | 3.12 | 489993 |
| 1733441700 | 3.23 | 0.26 | 8.75 | 3.35 | 3.4799 | 3.0099999 | 2045076 |
| 1733355300 | 2.97 | 0.18 | 6.45 | 2.83 | 3.06 | 2.8201 | 2102705 |
| 1733268900 | 2.79 | -0.31 | -10.00 | 3.17 | 3.17 | 2.79 | 211338 |
| 1733182500 | 3.1 | 0.24 | 8.39 | 2.93 | 3.15 | 2.72 | 526247 |
| 1732917840 | 2.86 | 0.13 | 4.76 | 2.77 | 2.91 | 2.71 | 143377 |
| 1732750500 | 2.73 | -0.31 | -10.20 | 3.19 | 3.3154 | 2.7 | 547852 |
| 1732664100 | 3.04 | 0.6 | 24.59 | 2.38 | 3.1 | 2.38 | 1555019 |
| 1732577700 | 2.44 | 0.08 | 3.39 | 2.3 | 2.56 | 2.2 | 734667 |
| 1732318500 | 2.36 | 0.24 | 11.32 | 2.32 | 3.039 | 2.18 | 26936825 |
| 1732232100 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2 | 2.1056 | 49388 |
| 1732145700 | 2.18 | -0.1 | -4.39 | 2.29 | 2.336 | 2.18 | 52719 |
| 1732059300 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.32 | 2.2 | 64574 |
| 1731972900 | 2.29 | -0.06 | -2.35 | 2.34 | 2.38 | 2.27 | 61270 |
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
