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 | -0.025 | -1.17370892019 | 2.13 | 2.25 | 1.92 | 371849 | 2.07659862 | CS |
| 4 | 0.415 | 24.5562130178 | 1.69 | 2.25 | 1.53 | 331705 | 1.91931619 | CS |
| 12 | 0.465 | 28.3536585366 | 1.64 | 2.25 | 1.32 | 276823 | 1.77062929 | CS |
| 26 | 0.395 | 23.0994152047 | 1.71 | 2.25 | 1.32 | 187284 | 1.71412781 | CS |
| 52 | -0.895 | -29.8333333333 | 3 | 7.01 | 1.21 | 304659 | 2.55276164 | CS |
| 156 | -2.015 | -48.9077669903 | 4.12 | 7.01 | 0.95 | 257356 | 2.37355653 | CS |
| 260 | -3.735 | -63.9554794521 | 5.84 | 9.8 | 0.95 | 321125 | 3.96199105 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 2.105 | -0.06 | -2.55 | 2.14 | 2.17 | 1.98 | 336646 |
| 1736292900 | 2.16 | 0.05 | 2.37 | 2.13 | 2.21 | 2.05 | 272928 |
| 1736206500 | 2.11 | 0.07 | 3.18 | 2.1 | 2.19 | 1.99 | 479438 |
| 1735947300 | 2.045 | 0.07 | 3.28 | 1.98 | 2.1 | 1.96 | 401009 |
| 1735860900 | 1.98 | -0.14 | -6.60 | 2.13 | 2.25 | 1.92 | 369222 |
| 1735688100 | 2.12 | 0.17 | 8.72 | 1.95 | 2.25 | 1.93 | 879216 |
| 1735601700 | 1.95 | 0.14 | 7.73 | 1.81 | 1.96 | 1.67 | 935170 |
| 1735342500 | 1.81 | 0.06 | 3.43 | 1.71 | 1.89 | 1.68 | 360902 |
| 1735256100 | 1.75 | 0.19 | 12.18 | 1.57 | 1.76 | 1.56 | 417332 |
| 1735077840 | 1.56 | 0.02 | 1.30 | 1.53 | 1.5719 | 1.53 | 51696 |
| 1734996900 | 1.54 | -0.08 | -4.94 | 1.59 | 1.615 | 1.54 | 172331 |
| 1734737700 | 1.62 | 0.05 | 3.18 | 1.55 | 1.6399999 | 1.55 | 85351 |
| 1734651300 | 1.57 | 0 | 0.00 | 1.58 | 1.65 | 1.53 | 131286 |
| 1734564900 | 1.57 | -0.09 | -5.42 | 1.66 | 1.72 | 1.56 | 204054 |
| 1734478500 | 1.66 | -0.05 | -2.92 | 1.68 | 1.73 | 1.62 | 143497 |
| 1734392100 | 1.71 | -0.01 | -0.58 | 1.73 | 1.79 | 1.69 | 155715 |
| 1734132900 | 1.72 | -0.06 | -3.37 | 1.77 | 1.78 | 1.7 | 182082 |
| 1734046500 | 1.78 | 0.07 | 3.79 | 1.69 | 1.89 | 1.6399999 | 392814 |
| 1733960100 | 1.715 | -0.01 | -0.29 | 1.72 | 1.75 | 1.6399999 | 255615 |
| 1733873700 | 1.72 | -0.07 | -3.91 | 1.78 | 1.78 | 1.68 | 209958 |
| 1733787300 | 1.79 | -0.05 | -2.72 | 1.85 | 1.88 | 1.775 | 224567 |
| 1733528100 | 1.84 | 0.02 | 0.82 | 1.82 | 1.88 | 1.78 | 213069 |
| 1733441700 | 1.825 | -0.07 | -3.44 | 1.9 | 1.91 | 1.8 | 144683 |
| 1733355300 | 1.89 | 0 | 0.00 | 1.9 | 1.905 | 1.8 | 230087 |
| 1733268900 | 1.89 | -0.04 | -2.07 | 1.9 | 1.92 | 1.81 | 363818 |
| 1733182500 | 1.93 | 0.14 | 7.52 | 1.79 | 1.945 | 1.79 | 517576 |
| 1732917840 | 1.795 | 0 | 0.28 | 1.8 | 1.86 | 1.77 | 268152 |
| 1732750500 | 1.79 | 0.23 | 14.74 | 1.56 | 1.81 | 1.55 | 617502 |
| 1732664100 | 1.56 | -0.03 | -1.89 | 1.6299999 | 1.6299999 | 1.52 | 188248 |
| 1732577700 | 1.59 | 0.12 | 8.16 | 1.52 | 1.6399999 | 1.47 | 297439 |
| 1732318500 | 1.47 | -0.03 | -2.00 | 1.48 | 1.48 | 1.41 | 189118 |
| 1732232100 | 1.5 | 0.01 | 0.67 | 1.51 | 1.59 | 1.47 | 294387 |
| 1732145700 | 1.49 | 0.12 | 8.76 | 1.3799999 | 1.5 | 1.35 | 361622 |
| 1732059300 | 1.37 | 0.03 | 2.24 | 1.34 | 1.42 | 1.34 | 108826 |
| 1731972900 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.3997 | 1.32 | 191526 |
| 1731713700 | 1.4 | -0.05 | -3.45 | 1.5 | 1.5 | 1.37 | 189186 |
| 1731627300 | 1.45 | -0.06 | -3.97 | 1.5 | 1.55 | 1.41 | 160898 |
| 1731540900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.62 | 1.47 | 317967 |
| 1731454500 | 1.55 | 0.03 | 1.97 | 1.55 | 1.68 | 1.52 | 340482 |
| 1731368100 | 1.52 | 0 | 0.00 | 1.52 | 1.57 | 1.4 | 318335 |
| 1731108900 | 1.52 | -0.01 | -0.65 | 1.56 | 1.56 | 1.49 | 117761 |
| 1731022500 | 1.53 | -0.03 | -1.92 | 1.54 | 1.58 | 1.51 | 177743 |
| 1730936100 | 1.56 | 0.01 | 0.65 | 1.61 | 1.62 | 1.53 | 147963 |
| 1730849700 | 1.55 | 0.01 | 0.32 | 1.55 | 1.58 | 1.48 | 335252 |
| 1730763300 | 1.545 | -0.07 | -4.04 | 1.6 | 1.67 | 1.53 | 375276 |
| 1730500500 | 1.61 | -0.17 | -9.55 | 1.76 | 1.76 | 1.58 | 175457 |
| 1730414100 | 1.78 | 0.08 | 4.71 | 1.72 | 1.79 | 1.69 | 144682 |
| 1730327700 | 1.7 | -0.03 | -1.73 | 1.75 | 1.785 | 1.6685 | 98014 |
| 1730241300 | 1.73 | -0.07 | -3.62 | 1.79 | 1.82 | 1.71 | 150954 |
| 1730154900 | 1.795 | -0.04 | -1.91 | 1.79 | 1.93 | 1.77 | 222955 |
| 1729895700 | 1.83 | -0.08 | -4.19 | 1.93 | 1.9499 | 1.77 | 364371 |
| 1729809300 | 1.91 | 0.15 | 8.52 | 1.76 | 1.95 | 1.7374 | 279438 |
| 1729722900 | 1.76 | 0.08 | 4.76 | 1.68 | 1.83 | 1.56 | 401667 |
| 1729636500 | 1.68 | -0.03 | -1.75 | 1.68 | 1.73 | 1.65 | 64135 |
| 1729550100 | 1.71 | -0.09 | -5.00 | 1.81 | 1.865 | 1.68 | 84796 |
| 1729290900 | 1.8 | -0.09 | -4.76 | 1.82 | 1.9 | 1.76 | 295814 |
| 1729204500 | 1.89 | 0.26 | 15.95 | 1.6399999 | 1.93 | 1.6399999 | 456580 |
| 1729118100 | 1.6299999 | 0.08 | 5.16 | 1.51 | 1.75 | 1.5041 | 274118 |
| 1729031700 | 1.55 | 0.05 | 3.33 | 1.51 | 1.58 | 1.48 | 191895 |
| 1728945300 | 1.5 | -0.07 | -4.46 | 1.6299999 | 1.657 | 1.49 | 245910 |
| 1728686100 | 1.57 | 0.01 | 0.64 | 1.55 | 1.68 | 1.55 | 223712 |
| 1728599700 | 1.56 | 0.05 | 3.31 | 1.49 | 1.59 | 1.47 | 85807 |
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
