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 | 0.055 | 1.94003527337 | 2.835 | 3.12 | 2.7614 | 77735 | 2.91614848 | CS |
| 4 | 0.18 | 6.64206642066 | 2.71 | 3.43 | 2.57 | 103522 | 2.98353181 | CS |
| 12 | 1.12 | 63.2768361582 | 1.77 | 3.43 | 1.73 | 81432 | 2.55299701 | CS |
| 26 | 0.38 | 15.1394422311 | 2.51 | 3.43 | 1.57 | 64918 | 2.30754491 | CS |
| 52 | -1.11 | -27.75 | 4 | 4.09 | 1.57 | 81226 | 2.39347919 | CS |
| 156 | -16.01 | -84.708994709 | 18.9 | 31.5 | 1.57 | 566833 | 11.65086052 | CS |
| 260 | -103.67 | -97.2879129129 | 106.56 | 237.6 | 1.57 | 1086100 | 95.24385796 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.89 | -0.06 | -2.03 | 2.8957 | 2.93 | 2.77 | 96302 |
| 1732577700 | 2.95 | -0.08 | -2.64 | 3.1 | 3.1 | 2.9 | 61752 |
| 1732318500 | 3.0299999 | 0.13 | 4.48 | 2.88 | 3.12 | 2.88 | 67246 |
| 1732232100 | 2.9 | 0.08 | 2.84 | 2.81 | 2.95 | 2.79 | 105997 |
| 1732145700 | 2.82 | 0.09 | 3.30 | 2.835 | 2.89 | 2.7614 | 57376 |
| 1732059300 | 2.73 | 0.01 | 0.37 | 2.705 | 2.8717 | 2.7014 | 27960 |
| 1731972900 | 2.72 | 0.02 | 0.74 | 2.84 | 2.84 | 2.65 | 67872 |
| 1731713700 | 2.7 | -0.14 | -4.93 | 2.8445999 | 2.855 | 2.6701 | 110434 |
| 1731627300 | 2.84 | -0.07 | -2.41 | 2.94 | 2.99 | 2.84 | 25448 |
| 1731540900 | 2.91 | -0.09 | -3.00 | 3.0363 | 3.0501 | 2.9 | 110265 |
| 1731454500 | 3 | -0.02 | -0.66 | 2.99 | 3.02 | 2.86 | 170492 |
| 1731368100 | 3.02 | -0.14 | -4.43 | 3.16 | 3.19 | 2.9005 | 199738 |
| 1731108900 | 3.16 | 0.01 | 0.16 | 3.17 | 3.25 | 3.11 | 79192 |
| 1731022500 | 3.1549999 | 0.02 | 0.80 | 3.188 | 3.3 | 3.12 | 181848 |
| 1730936100 | 3.13 | -0.15 | -4.57 | 3.31 | 3.43 | 3.05 | 103393 |
| 1730849700 | 3.2799999 | 0.29 | 9.70 | 3.0114 | 3.3 | 2.96 | 187276 |
| 1730763300 | 2.99 | 0.34 | 12.83 | 2.69 | 3.14 | 2.62 | 300307 |
| 1730500500 | 2.65 | -0.07 | -2.57 | 2.74 | 2.74 | 2.614 | 43187 |
| 1730414100 | 2.72 | -0.01 | -0.37 | 2.74 | 2.74 | 2.57 | 36039 |
| 1730327700 | 2.73 | 0.04 | 1.49 | 2.71 | 2.7996 | 2.7 | 38324 |
| 1730241300 | 2.69 | -0.15 | -5.28 | 2.84 | 2.84 | 2.6 | 95261 |
| 1730154900 | 2.84 | 0.17 | 6.37 | 2.7 | 2.85 | 2.6901 | 135672 |
| 1729895700 | 2.67 | -0.02 | -0.74 | 2.67 | 2.79 | 2.6163 | 139174 |
| 1729809300 | 2.69 | 0.32 | 13.50 | 2.365 | 2.75 | 2.35 | 312007 |
| 1729722900 | 2.37 | -0.04 | -1.46 | 2.37 | 2.43 | 2.33 | 140182 |
| 1729636500 | 2.4049999 | 0 | 0.21 | 2.3407 | 2.575 | 2.3051 | 243767 |
| 1729550100 | 2.4 | 0.19 | 8.35 | 2.19 | 2.42 | 2.19 | 223422 |
| 1729290900 | 2.215 | 0.02 | 1.14 | 2.17 | 2.29 | 2.122 | 85709 |
| 1729204500 | 2.19 | 0.02 | 0.92 | 2.21 | 2.325 | 2.15 | 135232 |
| 1729118100 | 2.17 | 0.17 | 8.50 | 2.02 | 2.18 | 1.99 | 59587 |
| 1729031700 | 2 | -0.01 | -0.50 | 2.0299999 | 2.1 | 1.92 | 82266 |
| 1728945300 | 2.0099999 | 0.1 | 5.24 | 1.93 | 2.09 | 1.8501 | 42788 |
| 1728686100 | 1.91 | 0.07 | 3.80 | 1.81 | 1.96 | 1.8 | 39663 |
| 1728599700 | 1.84 | -0.01 | -0.54 | 1.84 | 1.85 | 1.8 | 17544 |
| 1728513300 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.8 | 28196 |
| 1728426900 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.8 | 23318 |
| 1728340500 | 1.86 | -0.03 | -1.59 | 1.905 | 1.928 | 1.82 | 29781 |
| 1728081300 | 1.89 | 0 | 0.00 | 1.86 | 2.0447 | 1.85 | 16057 |
| 1727994900 | 1.89 | 0 | 0.00 | 1.87 | 1.96 | 1.87 | 34228 |
| 1727908500 | 1.89 | -0.18 | -8.70 | 1.915 | 2.04 | 1.8551 | 62622 |
| 1727822100 | 2.07 | 0.19 | 10.11 | 1.88 | 2.0982 | 1.81 | 136067 |
| 1727735520 | 1.88 | 0.04 | 2.17 | 1.8 | 1.88 | 1.79 | 42514 |
| 1727476500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9 | 1.8 | 28603 |
| 1727390100 | 1.88 | 0.01 | 0.70 | 1.86 | 1.89 | 1.8293 | 18654 |
| 1727303700 | 1.867 | 0.03 | 1.47 | 1.84 | 1.88 | 1.84 | 5539 |
| 1727217300 | 1.84 | -0.01 | -0.54 | 1.89 | 1.91 | 1.835 | 22414 |
| 1727130900 | 1.85 | -0.14 | -7.04 | 1.99 | 1.99 | 1.84 | 37208 |
| 1726871700 | 1.99 | 0.09 | 4.74 | 1.88 | 1.99 | 1.88 | 66268 |
| 1726785300 | 1.9 | 0.04 | 2.15 | 1.8887 | 1.94 | 1.8714 | 32572 |
| 1726698900 | 1.86 | 0.03 | 1.64 | 1.85 | 1.9472 | 1.845 | 62032 |
| 1726612500 | 1.83 | -0.05 | -2.66 | 1.84 | 1.89 | 1.83 | 10739 |
| 1726526100 | 1.88 | 0.04 | 2.17 | 1.85 | 1.963 | 1.85 | 33420 |
| 1726266900 | 1.84 | 0.05 | 2.79 | 1.78 | 1.93 | 1.78 | 9451 |
| 1726180500 | 1.79 | -0.06 | -3.24 | 1.83 | 1.86 | 1.73 | 128019 |
| 1726094100 | 1.85 | -0.05 | -2.63 | 1.84 | 1.87 | 1.79 | 17396 |
| 1726007700 | 1.9 | 0.12 | 6.74 | 1.808 | 1.92 | 1.7772 | 28980 |
| 1725921300 | 1.78 | -0.12 | -6.32 | 1.88 | 1.88 | 1.76 | 15247 |
| 1725662100 | 1.9 | -0.03 | -1.55 | 1.95 | 2.05 | 1.85 | 47200 |
| 1725575700 | 1.93 | 0.04 | 2.12 | 1.89 | 1.94 | 1.82 | 18156 |
| 1725489300 | 1.89 | 0.1 | 5.59 | 1.77 | 1.98 | 1.77 | 108524 |
| 1725402900 | 1.79 | -0.03 | -1.65 | 1.81 | 1.83 | 1.78 | 12836 |
| 1725057300 | 1.82 | 0.01 | 0.55 | 1.79 | 1.84 | 1.77 | 20012 |
| 1724970900 | 1.81 | 0.01 | 0.56 | 1.8 | 1.88 | 1.8 | 12841 |
| 1724884500 | 1.8 | 0 | 0.00 | 1.81 | 1.81 | 1.77 | 7697 |
| 1724798100 | 1.8 | -0.05 | -2.70 | 1.82 | 1.8565 | 1.74 | 20922 |
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
