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 | -0.005 | -1.08695652174 | 0.46 | 0.5 | 0.445 | 99605 | 0.48229256 | CS |
| 4 | -0.095 | -17.2727272727 | 0.55 | 0.57 | 0.44 | 46324 | 0.50457967 | CS |
| 12 | -0.045 | -9 | 0.5 | 0.58 | 0.4 | 45382 | 0.51782703 | CS |
| 26 | -0.165 | -26.6129032258 | 0.62 | 0.91 | 0.4 | 93202 | 0.6621854 | CS |
| 52 | -1.245 | -73.2352941176 | 1.7 | 1.83 | 0.4 | 75000 | 0.85135815 | CS |
| 156 | -1.195 | -72.4242424242 | 1.65 | 1.83 | 0.4 | 75083 | 0.85540182 | CS |
| 260 | -1.195 | -72.4242424242 | 1.65 | 1.83 | 0.4 | 75083 | 0.85540182 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 0.455 | 0.005 | 1.11 | 0.445 | 0.455 | 0.445 | 317800 |
| 1745528400 | 0.45 | -0.05 | -10.00 | 0.45 | 0.45 | 0.45 | 114000 |
| 1745442000 | 0.5 | 0.01 | 2.04 | 0.48 | 0.5 | 0.48 | 213420 |
| 1745355600 | 0.49 | 0.03 | 6.52 | 0.46 | 0.49 | 0.46 | 49500 |
| 1745269200 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 21500 |
| 1744923600 | 0.5 | 0.01 | 2.04 | 0.44 | 0.5 | 0.44 | 43500 |
| 1744837200 | 0.49 | -0.02 | -3.92 | 0.46 | 0.49 | 0.46 | 11500 |
| 1744750800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 74343 |
| 1744664400 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.45 | 10500 |
| 1744405200 | 0.45 | -0.03 | -6.25 | 0.45 | 0.45 | 0.45 | 3000 |
| 1744319040 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 37667 |
| 1744232400 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 5000 |
| 1744146000 | 0.49 | -0.01 | -2.00 | 0.48 | 0.49 | 0.48 | 13108 |
| 1744059600 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 13000 |
| 1743800400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 39465 |
| 1743714000 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 73910 |
| 1743627840 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.54 | 10500 |
| 1743541200 | 0.5699999 | 0.0299999 | 5.56 | 0.56 | 0.5699999 | 0.56 | 18300 |
| 1743454800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 64700 |
| 1743195600 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 63250 |
| 1743109200 | 0.58 | 0.09 | 18.37 | 0.455 | 0.58 | 0.455 | 65067 |
| 1743022980 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.48 | 19000 |
| 1742936520 | 0.47 | -0.01 | -2.08 | 0.45 | 0.47 | 0.45 | 14700 |
| 1742850120 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 48800 |
| 1742590920 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 13500 |
| 1742504520 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 54500 |
| 1742418120 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 38600 |
| 1742331720 | 0.46 | 0.01 | 2.22 | 0.42 | 0.46 | 0.42 | 47211 |
| 1742245320 | 0.45 | -0.05 | -10.00 | 0.44 | 0.45 | 0.44 | 80426 |
| 1741986000 | 0.5 | 0.03 | 6.38 | 0.43 | 0.5 | 0.43 | 53009 |
| 1741899720 | 0.47 | 0.07 | 17.50 | 0.4 | 0.47 | 0.4 | 41450 |
| 1741813320 | 0.4 | -0.05 | -11.11 | 0.4 | 0.4 | 0.4 | 4504 |
| 1741726800 | 0.45 | 0.02 | 4.65 | 0.4 | 0.45 | 0.4 | 14500 |
| 1741640400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 1000 |
| 1741384800 | 0.43 | -0.02 | -4.44 | 0.43 | 0.43 | 0.43 | 49000 |
| 1741298400 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 23100 |
| 1741212060 | 0.47 | 0.04 | 9.30 | 0.42 | 0.47 | 0.42 | 31500 |
| 1741125660 | 0.43 | -0.06 | -12.24 | 0.43 | 0.43 | 0.43 | 13801 |
| 1741039200 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 31508 |
| 1740780000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 28500 |
| 1740693600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 8700 |
| 1740607200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.49 | 33000 |
| 1740520800 | 0.55 | 0 | 0.00 | 0.51 | 0.55 | 0.51 | 15000 |
| 1740434400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.53 | 10600 |
| 1740175200 | 0.5699999 | 0 | 0.00 | 0.49 | 0.58 | 0.49 | 10210 |
| 1740088800 | 0.5699999 | 0.0299999 | 5.56 | 0.56 | 0.5699999 | 0.55 | 21700 |
| 1740002400 | 0.54 | 0.04 | 8.00 | 0.54 | 0.58 | 0.52 | 54891 |
| 1739916000 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 37600 |
| 1739570400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.49 | 47400 |
| 1739484000 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.54 | 7000 |
| 1739397600 | 0.55 | -0.02 | -3.51 | 0.5 | 0.55 | 0.5 | 18700 |
| 1739311200 | 0.5699999 | 0 | 0.00 | 0.52 | 0.5699999 | 0.52 | 219801 |
| 1739224800 | 0.5699999 | 0.0699999 | 14.00 | 0.55 | 0.58 | 0.52 | 384900 |
| 1738965600 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 68700 |
| 1738879200 | 0.54 | 0.02 | 3.85 | 0.53 | 0.55 | 0.53 | 28200 |
| 1738792800 | 0.52 | -0.03 | -5.45 | 0.5 | 0.55 | 0.5 | 25320 |
| 1738706400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 25500 |
| 1738620000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10300 |
| 1738360800 | 0.5 | 0 | 0.00 | 0.5 | 0.54 | 0.49 | 50779 |
| 1738274400 | 0.5 | 0.02 | 4.17 | 0.475 | 0.5 | 0.42 | 126788 |
| 1738188000 | 0.48 | -0.04 | -7.69 | 0.51 | 0.51 | 0.48 | 83000 |
| 1738101600 | 0.52 | -0.01 | -1.89 | 0.53 | 0.55 | 0.51 | 48250 |
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
