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 | -2.02 | -38.1132075472 | 5.3 | 6.75 | 2.91 | 8030435 | 4.18413449 | CS |
| 4 | 1.83 | 126.206896552 | 1.45 | 7.65 | 1.28 | 25052994 | 4.69135279 | CS |
| 12 | 0.62 | 23.3082706767 | 2.66 | 7.65 | 1.15 | 8338270 | 4.49094744 | CS |
| 26 | 0.82 | 33.3333333333 | 2.46 | 7.65 | 1.15 | 3960722 | 4.43548135 | CS |
| 52 | -4.51 | -57.8947368421 | 7.79 | 18.8499 | 1.15 | 2374646 | 5.10228276 | CS |
| 156 | -1047.72 | -99.6879162702 | 1051 | 1245 | 1.15 | 2917982 | 133.52087231 | CS |
| 260 | -2696.72 | -99.8785185185 | 2700 | 2970 | 1.15 | 2888747 | 140.00395982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 3.05 | -1.85 | -37.76 | 3.64 | 3.68 | 2.91 | 12921423 |
| 1735688100 | 4.9 | -0.21 | -4.11 | 6.01 | 6.75 | 4.6 | 10249166 |
| 1735601700 | 5.11 | 0.09 | 1.79 | 4.78 | 5.28 | 4.5 | 3491438 |
| 1735342500 | 5.0199999 | 0.33 | 7.04 | 5.0995 | 5.55 | 4.69 | 4980259 |
| 1735256100 | 4.69 | 0.2 | 4.45 | 4.41 | 5.41 | 4.4 | 6448080 |
| 1735077840 | 4.49 | -0.05 | -1.10 | 4.07 | 4.59 | 4 | 3213249 |
| 1734996900 | 4.54 | 0.58 | 14.65 | 4.49 | 4.6 | 4.08 | 6056784 |
| 1734737700 | 3.96 | -0.97 | -19.68 | 5.05 | 5.09 | 3.885 | 7136882 |
| 1734651300 | 4.93 | 0.38 | 8.35 | 4.455 | 5.5 | 4.36 | 10099309 |
| 1734564900 | 4.55 | -1.05 | -18.75 | 4.95 | 5.43 | 4.2501 | 12199272 |
| 1734478500 | 5.6 | 1.02 | 22.27 | 5.53 | 7.65 | 4.61 | 73020669 |
| 1734392100 | 4.58 | 3.15 | 220.28 | 2.24 | 6.84 | 2.05 | 294884576 |
| 1734132900 | 1.43 | 0.12 | 9.16 | 1.3165 | 1.45 | 1.31 | 972324 |
| 1734046500 | 1.31 | -0.04 | -2.96 | 1.345 | 1.36 | 1.29 | 393716 |
| 1733960100 | 1.35 | 0.02 | 1.50 | 1.35 | 1.3899999 | 1.28 | 623801 |
| 1733873700 | 1.33 | -0.03 | -2.21 | 1.355 | 1.36 | 1.28 | 422247 |
| 1733787300 | 1.36 | -0.04 | -2.86 | 1.4 | 1.44 | 1.34 | 482950 |
| 1733528100 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.37 | 704430 |
| 1733441700 | 1.45 | -0.01 | -0.68 | 1.49 | 1.535 | 1.3799999 | 486279 |
| 1733355300 | 1.46 | 0.05 | 3.55 | 1.44 | 1.5 | 1.41 | 659902 |
| 1733268900 | 1.41 | -0.21 | -12.96 | 1.6 | 1.62 | 1.3799999 | 1364286 |
| 1733182500 | 1.62 | 0.12 | 8.00 | 1.5 | 1.65 | 1.3799999 | 2018686 |
| 1732917840 | 1.5 | 0.12 | 8.70 | 1.4499 | 1.52 | 1.41 | 590742 |
| 1732750500 | 1.3799999 | -0.04 | -2.82 | 1.44 | 1.49 | 1.35 | 610927 |
| 1732664100 | 1.42 | 0.08 | 5.97 | 1.44 | 1.4599 | 1.33 | 922509 |
| 1732577700 | 1.34 | 0.06 | 4.69 | 1.31 | 1.42 | 1.28 | 899405 |
| 1732318500 | 1.28 | -0.02 | -1.54 | 1.3 | 1.33 | 1.26 | 504280 |
| 1732232100 | 1.3 | 0.07 | 5.69 | 1.2346 | 1.31 | 1.22 | 613771 |
| 1732145700 | 1.23 | -0.06 | -4.65 | 1.275 | 1.275 | 1.22 | 259859 |
| 1732059300 | 1.29 | 0.12 | 10.26 | 1.21 | 1.3 | 1.17 | 791214 |
| 1731972900 | 1.17 | -0.03 | -2.50 | 1.2199 | 1.2296 | 1.15 | 462672 |
| 1731713700 | 1.2 | -0.08 | -6.25 | 1.26 | 1.28 | 1.165 | 841237 |
| 1731627300 | 1.28 | 0.09 | 7.56 | 1.22 | 1.31 | 1.18 | 1348990 |
| 1731540900 | 1.19 | -1.06 | -47.11 | 1.24 | 1.29 | 1.16 | 5800457 |
| 1731454500 | 2.25 | -0.18 | -7.41 | 2.41 | 2.57 | 2.19 | 4562602 |
| 1731368100 | 2.43 | -0.02 | -0.82 | 2.4899 | 2.56 | 2.36 | 249499 |
| 1731108900 | 2.45 | -0.01 | -0.41 | 2.47 | 2.5299999 | 2.2891 | 373119 |
| 1731022500 | 2.46 | 0.22 | 9.82 | 2.2946 | 2.49 | 2.16 | 514280 |
| 1730936100 | 2.24 | -0.05 | -2.18 | 2.35 | 2.3501 | 2.21 | 249214 |
| 1730849700 | 2.29 | -0.09 | -3.78 | 2.38 | 2.42 | 2.27 | 131698 |
| 1730763300 | 2.38 | 0.05 | 2.15 | 2.32 | 2.62 | 2.32 | 281038 |
| 1730500500 | 2.33 | 0.07 | 3.10 | 2.38 | 2.42 | 2.31 | 145271 |
| 1730414100 | 2.2599999 | -0.32 | -12.40 | 2.605 | 2.61 | 2.2501 | 269935 |
| 1730327700 | 2.58 | 0.02 | 0.78 | 2.57 | 2.64 | 2.5217 | 97738 |
| 1730241300 | 2.56 | 0.01 | 0.39 | 2.5253 | 2.6385 | 2.5253 | 48892 |
| 1730154900 | 2.55 | -0.08 | -3.04 | 2.63 | 2.69 | 2.52 | 139916 |
| 1729895700 | 2.63 | 0.13 | 5.20 | 2.5299999 | 2.6686 | 2.36 | 246929 |
| 1729809300 | 2.5 | 0.02 | 0.81 | 2.5299999 | 2.58 | 2.44 | 124682 |
| 1729722900 | 2.48 | 0.01 | 0.40 | 2.54 | 2.54 | 2.41 | 145244 |
| 1729636500 | 2.47 | -0.04 | -1.59 | 2.49 | 2.52 | 2.43 | 85518 |
| 1729550100 | 2.5099999 | 0.05 | 2.03 | 2.44 | 2.5299999 | 2.29 | 135606 |
| 1729290900 | 2.46 | 0.11 | 4.68 | 2.39 | 2.48 | 2.29 | 169448 |
| 1729204500 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.42 | 2.14 | 475639 |
| 1729118100 | 2.2599999 | 0.05 | 2.26 | 2.22 | 2.2799999 | 2.182 | 414610 |
| 1729031700 | 2.21 | -0.42 | -15.97 | 2.8 | 2.94 | 2.1242 | 4449022 |
| 1728945300 | 2.63 | 0.06 | 2.33 | 2.57 | 2.66 | 2.5699 | 72888 |
| 1728686100 | 2.57 | -0.1 | -3.75 | 2.66 | 2.67 | 2.555 | 123712 |
| 1728599700 | 2.67 | -0.12 | -4.30 | 2.7599999 | 2.7754 | 2.63 | 87884 |
| 1728513300 | 2.79 | 0.12 | 4.49 | 2.67 | 2.828733 | 2.65 | 336520 |
| 1728426900 | 2.67 | -0.06 | -2.20 | 2.72 | 2.85 | 2.67 | 71906 |
| 1728340500 | 2.73 | -0.01 | -0.36 | 2.7 | 2.789475 | 2.7 | 33643 |
| 1728081300 | 2.74 | 0.09 | 3.40 | 2.72 | 2.7599999 | 2.62 | 77631 |
| 1727994900 | 2.65 | -0.04 | -1.49 | 2.694366 | 2.715 | 2.56 | 54337 |
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
