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 | -0.1494 | -17.7857142857 | 0.84 | 0.8425 | 0.68 | 31950983 | 0.75321927 | CS |
| 4 | -0.3044 | -30.5929648241 | 0.995 | 1.2 | 0.68 | 48641217 | 0.9296233 | CS |
| 12 | -0.6194 | -47.2824427481 | 1.31 | 1.53 | 0.68 | 44214013 | 1.12864869 | CS |
| 26 | -0.9794 | -58.6467065868 | 1.67 | 1.88 | 0.68 | 33890715 | 1.31649431 | CS |
| 52 | -1.0394 | -60.0809248555 | 1.73 | 2.97 | 0.68 | 30208618 | 1.62795612 | CS |
| 156 | -4.7894 | -87.397810219 | 5.48 | 9.08 | 0.68 | 25286907 | 2.76989331 | CS |
| 260 | -12.7594 | -94.8654275093 | 13.45 | 66.98 | 0.68 | 23283963 | 7.15601928 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.6834 | -0.0516 | -7.02 | 0.7383999 | 0.7488 | 0.68 | 31781164 |
| 1740785700 | 0.735 | -0.025 | -3.29 | 0.757099 | 0.7597 | 0.7161 | 40800528 |
| 1740699300 | 0.76 | -0.0374 | -4.69 | 0.8046 | 0.8179 | 0.75 | 31790243 |
| 1740612900 | 0.7974 | -0.0096 | -1.19 | 0.8084 | 0.8359 | 0.792 | 18200940 |
| 1740526500 | 0.807 | -0.0331 | -3.94 | 0.8363 | 0.8399 | 0.781 | 36177524 |
| 1740440100 | 0.8401 | -0.1114 | -11.71 | 0.919 | 0.919 | 0.837 | 39684091 |
| 1740180900 | 0.9515 | 0.0838 | 9.66 | 0.872 | 1.03 | 0.8250999 | 81513898 |
| 1740094500 | 0.8677 | -0.006 | -0.69 | 0.875 | 0.875 | 0.8431 | 32665009 |
| 1740008100 | 0.8737 | -0.0209 | -2.34 | 0.89 | 0.8946 | 0.8455 | 56559371 |
| 1739921700 | 0.8946 | -0.0382 | -4.10 | 0.92445 | 0.935 | 0.881 | 52340672 |
| 1739576100 | 0.9328 | -0.0105 | -1.11 | 0.9531 | 0.9743 | 0.9252 | 25824753 |
| 1739489700 | 0.9433 | -0.006 | -0.63 | 0.955 | 0.965 | 0.905 | 41654791 |
| 1739403300 | 0.9493 | 0.0099 | 1.05 | 0.9246 | 0.97 | 0.9119 | 28461987 |
| 1739316900 | 0.9394 | -0.0411 | -4.19 | 0.9692 | 0.9799 | 0.9302 | 43306608 |
| 1739230500 | 0.9805 | -0.0195 | -1.95 | 1.01 | 1.01 | 0.94 | 80205882 |
| 1738971300 | 1 | -0.06 | -5.66 | 1.0232 | 1.06 | 0.9903 | 63202654 |
| 1738884900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.03 | 62064632 |
| 1738798500 | 1.07 | 0.07 | 7.00 | 1.03 | 1.2 | 1.0101 | 113416370 |
| 1738712100 | 1 | 0.01 | 1.01 | 0.995 | 1.05 | 0.98 | 36921698 |
| 1738625700 | 0.99 | -0.06 | -5.71 | 0.9902 | 1.02 | 0.9801 | 47323264 |
| 1738366500 | 1.05 | -0.08 | -7.08 | 1.1299999 | 1.1399999 | 1.04 | 38279502 |
| 1738280100 | 1.1299999 | 0.09 | 8.65 | 1.07 | 1.15 | 1.05 | 45529083 |
| 1738193700 | 1.04 | -0.05 | -4.59 | 1.08 | 1.11 | 1.03 | 61368100 |
| 1738107300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.07 | 27649585 |
| 1738020900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.15 | 1.09 | 34320834 |
| 1737761700 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.18 | 1.11 | 36033004 |
| 1737675300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1737588900 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.17 | 1.1299999 | 31974714 |
| 1737502500 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.16 | 52347979 |
| 1737156900 | 1.2 | 0.01 | 1.27 | 1.19 | 1.23 | 1.18 | 33800638 |
| 1737070500 | 1.185 | 0.01 | 0.85 | 1.18 | 1.22 | 1.15 | 51693239 |
| 1736984100 | 1.175 | -0.01 | -0.42 | 1.19 | 1.23 | 1.17 | 36087480 |
| 1736897700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 37104520 |
| 1736811300 | 1.18 | -0.05 | -4.07 | 1.2 | 1.21 | 1.16 | 23153557 |
| 1736552100 | 1.23 | -0.14 | -10.22 | 1.225 | 1.2549999 | 1.18 | 58355789 |
| 1736379300 | 1.37 | -0.08 | -5.52 | 1.431 | 1.44 | 1.34 | 51561362 |
| 1736292900 | 1.45 | 0.05 | 3.57 | 1.415 | 1.48 | 1.41 | 51226186 |
| 1736206500 | 1.4 | -0.05 | -3.45 | 1.48 | 1.51 | 1.4 | 44590984 |
| 1735947300 | 1.45 | -0.01 | -0.68 | 1.475 | 1.49 | 1.43 | 40734370 |
| 1735860900 | 1.46 | 0.13 | 9.77 | 1.35 | 1.5 | 1.35 | 56348181 |
| 1735688100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.3799999 | 1.28 | 36479925 |
| 1735601700 | 1.36 | -0.07 | -4.90 | 1.41 | 1.42 | 1.33 | 42936776 |
| 1735342500 | 1.43 | -0.05 | -3.38 | 1.48 | 1.52 | 1.3899999 | 38888805 |
| 1735256100 | 1.48 | 0.07 | 4.96 | 1.44 | 1.49 | 1.3799999 | 33557048 |
| 1735077840 | 1.41 | -0.02 | -1.40 | 1.52 | 1.53 | 1.3799999 | 52686699 |
| 1734996900 | 1.43 | 0.17 | 13.49 | 1.34 | 1.45 | 1.31 | 84982853 |
| 1734737700 | 1.26 | 0.11 | 9.09 | 1.1399999 | 1.28 | 1.1399999 | 37565474 |
| 1734651300 | 1.155 | -0.01 | -0.43 | 1.17 | 1.22 | 1.15 | 25131274 |
| 1734564900 | 1.16 | -0.08 | -6.45 | 1.2203 | 1.25 | 1.16 | 27122749 |
| 1734478500 | 1.24 | 0.04 | 3.33 | 1.2 | 1.25 | 1.19 | 26565249 |
| 1734392100 | 1.2 | 0.01 | 0.84 | 1.19 | 1.24 | 1.16 | 30337185 |
| 1734132900 | 1.19 | -0.02 | -1.65 | 1.165 | 1.22 | 1.15 | 46507303 |
| 1734046500 | 1.21 | -0.05 | -3.97 | 1.2465 | 1.25 | 1.2 | 31822136 |
| 1733960100 | 1.26 | -0.02 | -1.56 | 1.28 | 1.2794 | 1.22 | 38638499 |
| 1733873700 | 1.28 | -0.03 | -2.29 | 1.2979 | 1.3 | 1.25 | 31012981 |
| 1733787300 | 1.31 | 0.03 | 2.34 | 1.2955 | 1.375 | 1.29 | 40887676 |
| 1733528100 | 1.28 | -0.02 | -1.54 | 1.3088 | 1.33 | 1.26 | 34051136 |
| 1733441700 | 1.3 | 0.02 | 1.56 | 1.3098 | 1.34 | 1.27 | 36990843 |
| 1733355300 | 1.28 | -0.02 | -1.54 | 1.3 | 1.31 | 1.28 | 17686370 |
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
