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 | -0.02 | -3.0303030303 | 0.66 | 0.7 | 0.6 | 189271 | 0.63270329 | CS |
| 4 | -1.61 | -71.5555555556 | 2.25 | 6 | 0.595 | 6530214 | 1.29700148 | CS |
| 12 | -3.4833 | -84.4784517256 | 4.1233 | 6 | 0.595 | 2408105 | 1.42729465 | CS |
| 26 | -3.96 | -86.0869565217 | 4.6 | 8.4463 | 0.595 | 1119387 | 1.61525841 | CS |
| 52 | -2.96 | -82.2222222222 | 3.6 | 8.4463 | 0.595 | 1063107 | 1.82108736 | CS |
| 156 | -2.96 | -82.2222222222 | 3.6 | 8.4463 | 0.595 | 1063107 | 1.82108736 | CS |
| 260 | -2.96 | -82.2222222222 | 3.6 | 8.4463 | 0.595 | 1063107 | 1.82108736 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.64 | 0.0191 | 3.08 | 0.6145 | 0.6699 | 0.6145 | 168329 |
| 1741905300 | 0.6209 | 0.0069 | 1.12 | 0.614 | 0.6389 | 0.6036 | 217608 |
| 1741818900 | 0.614 | -0.006 | -0.97 | 0.6211 | 0.6499 | 0.6047 | 175815 |
| 1741732500 | 0.62 | -0.005 | -0.80 | 0.6162 | 0.652999 | 0.6 | 149444 |
| 1741646100 | 0.625 | -0.0633 | -9.20 | 0.6746 | 0.6849499 | 0.62 | 247041 |
| 1741390500 | 0.6883 | 0.01885 | 2.82 | 0.66 | 0.7 | 0.6499509 | 171013 |
| 1741304100 | 0.66945 | -0.000852 | -0.13 | 0.6553 | 0.724599 | 0.6553 | 276775 |
| 1741217700 | 0.6703019 | -0.004698 | -0.70 | 0.6 | 0.6899999 | 0.6 | 191873 |
| 1741131300 | 0.675 | 0.0398 | 6.27 | 0.619 | 0.675 | 0.595 | 319718 |
| 1741044900 | 0.6352 | -0.0848 | -11.78 | 0.7 | 0.7189 | 0.6211 | 546851 |
| 1740785700 | 0.72 | 0.02 | 2.86 | 0.75 | 0.7503 | 0.6843 | 837564 |
| 1740699300 | 0.7 | -0.07 | -9.09 | 0.745 | 0.7999 | 0.6659 | 575698 |
| 1740612900 | 0.77 | 0.0301 | 4.07 | 0.725 | 0.83 | 0.725 | 700477 |
| 1740526500 | 0.7399 | -0.2287 | -23.61 | 0.8789 | 0.89 | 0.7247 | 1594561 |
| 1740440100 | 0.9686 | -0.1014 | -9.48 | 1.05 | 1.06 | 0.92 | 1628119 |
| 1740180900 | 1.07 | -0.27 | -20.15 | 1.31 | 1.33 | 1.04 | 4305962 |
| 1740094500 | 1.34 | -1.15 | -46.18 | 4.8099999 | 6 | 0.85 | 115791728 |
| 1740008100 | 2.49 | 0.44 | 21.46 | 2.1988 | 2.5192 | 2 | 101542 |
| 1739921700 | 2.05 | -0.23 | -10.09 | 2.21 | 2.38 | 2.02 | 66249 |
| 1739576100 | 2.2799999 | -0.06 | -2.56 | 2.25 | 2.5779 | 2.25 | 42659 |
| 1739489700 | 2.34 | -0.08 | -3.31 | 2.35 | 2.62 | 2.302 | 60440 |
| 1739403300 | 2.42 | 0.25 | 11.52 | 2.23 | 2.6 | 2.13 | 59565 |
| 1739316900 | 2.17 | 0.09 | 4.33 | 2.12 | 2.242 | 2.1101 | 26055 |
| 1739230500 | 2.08 | -0.06 | -2.80 | 2.17 | 2.18 | 1.87 | 45994 |
| 1738971300 | 2.14 | -0.05 | -2.28 | 2.19 | 2.21 | 2.1 | 18019 |
| 1738884900 | 2.19 | -0.01 | -0.45 | 2.2 | 2.25 | 2.13 | 31768 |
| 1738798500 | 2.2 | 0 | 0.00 | 2.37 | 2.37 | 2.2 | 14747 |
| 1738712100 | 2.2 | -0.07 | -3.08 | 2.32 | 2.34 | 2.2 | 11230 |
| 1738625700 | 2.27 | -0.02 | -0.87 | 2.16 | 2.3998 | 2.16 | 34697 |
| 1738366500 | 2.29 | -0.02 | -0.87 | 2.33 | 2.45 | 2.29 | 37254 |
| 1738280100 | 2.31 | -0.17 | -6.85 | 2.5099999 | 2.6384 | 2.31 | 36695 |
| 1738193700 | 2.48 | 0.1 | 4.20 | 2.31 | 2.62 | 2.31 | 32994 |
| 1738107300 | 2.38 | -0.19 | -7.39 | 2.57 | 2.67 | 2.22 | 111370 |
| 1738020900 | 2.57 | -2.25 | -46.68 | 4.51 | 4.97 | 2.3 | 861225 |
| 1737761700 | 4.82 | -0.39 | -7.49 | 4.87 | 5.25 | 4.57 | 263020 |
| 1737675300 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1737588900 | 5.21 | 0.26 | 5.25 | 4.8099999 | 5.66 | 4.8099999 | 244289 |
| 1737502500 | 4.95 | -0.06 | -1.20 | 5.0599999 | 5.17 | 4.655 | 178443 |
| 1737156900 | 5.01 | 0.12 | 2.45 | 4.84 | 5.35 | 4.84 | 162377 |
| 1737070500 | 4.89 | 0.23 | 4.94 | 4.53 | 5.4273999 | 4.53 | 191104 |
| 1736984100 | 4.66 | 0.22 | 4.95 | 4.51 | 4.82 | 4.33 | 176715 |
| 1736897700 | 4.44 | 0.28 | 6.73 | 4.18 | 4.635 | 4.14 | 181927 |
| 1736811300 | 4.16 | -0.16 | -3.70 | 4.34 | 4.375 | 3.93 | 154449 |
| 1736552100 | 4.32 | 0.44 | 11.34 | 3.73 | 4.4184 | 3.73 | 172501 |
| 1736379300 | 3.88 | 0.06 | 1.57 | 3.82 | 4.1994 | 3.82 | 167321 |
| 1736292900 | 3.8201 | -0.48 | -11.16 | 4.17 | 4.49 | 3.55 | 188721 |
| 1736206500 | 4.3 | -0.11 | -2.49 | 4.47 | 4.7047 | 4.13 | 178681 |
| 1735947300 | 4.41 | -0.41 | -8.51 | 4.82 | 4.83 | 4.41 | 172512 |
| 1735860900 | 4.82 | 0 | 0.00 | 4.69 | 5 | 4.58 | 319038 |
| 1735688100 | 4.82 | 0.19 | 4.10 | 4.64 | 5.2 | 4.32 | 330711 |
| 1735601700 | 4.63 | -0.12 | -2.53 | 4.61 | 4.88 | 4.5 | 253870 |
| 1735342500 | 4.75 | -0.12 | -2.46 | 4.8 | 4.9292999 | 4.4701 | 415712 |
| 1735256100 | 4.87 | 0.14 | 2.96 | 4.6 | 4.9915 | 4.2284 | 233216 |
| 1735077840 | 4.73 | -0.11 | -2.27 | 4.65 | 4.95 | 4.58 | 266630 |
| 1734996900 | 4.84 | 0.64 | 15.24 | 4.2 | 5 | 4.2 | 160570 |
| 1734737700 | 4.2 | 0.2 | 5.00 | 4 | 5 | 3.97 | 177871 |
| 1734651300 | 4 | -0.35 | -8.05 | 4.42 | 4.79 | 3.96 | 260163 |
| 1734564900 | 4.35 | -0.93 | -17.61 | 5.18 | 5.48 | 4.35 | 261267 |
| 1734478500 | 5.28 | 0.19 | 3.73 | 5.17 | 5.8 | 4.98 | 316619 |
| 1734392100 | 5.09 | -0.37 | -6.78 | 5.34 | 6.24 | 4.94 | 459260 |
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
