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 | -0.4 | -17.7777777778 | 2.25 | 2.33 | 1.8 | 4184288 | 2.02328691 | CS |
| 4 | -0.07 | -3.64583333333 | 1.92 | 2.39 | 1.8 | 3722302 | 2.13110843 | CS |
| 12 | -1.86 | -50.1347708895 | 3.71 | 4.02 | 1.5 | 4467335 | 2.52778465 | CS |
| 26 | -4.7 | -71.7557251908 | 6.55 | 7.73 | 1.5 | 4277514 | 3.90679064 | CS |
| 52 | -10.63 | -85.1762820513 | 12.48 | 13.28 | 1.5 | 4633695 | 5.24337754 | CS |
| 156 | -25.41 | -93.2134996332 | 27.26 | 29.44 | 1.5 | 3179971 | 12.90062204 | CS |
| 260 | -39.08 | -95.480087955 | 40.93 | 44.83 | 1.5 | 2093220 | 14.19839434 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.97 | 0.09 | 4.79 | 1.86 | 1.99 | 1.83 | 5237322 |
| 1734651600 | 1.88 | -0.07 | -3.59 | 1.94 | 1.9693 | 1.8 | 2564506 |
| 1734565200 | 1.95 | -0.05 | -2.50 | 2.0099999 | 2.15 | 1.9 | 3718947 |
| 1734478800 | 2 | -0.19 | -8.68 | 2.21 | 2.325 | 1.99 | 3411172 |
| 1734392400 | 2.19 | -0.05 | -2.23 | 2.25 | 2.33 | 2.18 | 5989492 |
| 1734133200 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2799999 | 2.13 | 3068825 |
| 1734046800 | 2.22 | 0.23 | 11.56 | 2.09 | 2.24 | 2.04 | 4054615 |
| 1733960400 | 1.99 | -0.11 | -5.24 | 2.07 | 2.08 | 1.92 | 3323488 |
| 1733874000 | 2.1 | -0.14 | -6.25 | 2.25 | 2.25 | 2.02 | 3146486 |
| 1733787600 | 2.24 | 0.07 | 3.23 | 2.21 | 2.25 | 2.1 | 3478252 |
| 1733528400 | 2.17 | -0.04 | -1.81 | 2.24 | 2.3107 | 2.13 | 2001237 |
| 1733442000 | 2.21 | -0.02 | -0.90 | 2.22 | 2.245 | 2.125 | 3289648 |
| 1733355600 | 2.23 | 0.1 | 4.69 | 2.11 | 2.25 | 2.08 | 3091964 |
| 1733269200 | 2.13 | -0.17 | -7.39 | 2.25 | 2.27 | 2.12 | 2525030 |
| 1733182800 | 2.3 | 0.21 | 10.05 | 2.09 | 2.39 | 2.09 | 4501607 |
| 1732917840 | 2.09 | -0.02 | -0.95 | 2.11 | 2.21 | 2.09 | 2838072 |
| 1732750800 | 2.11 | 0.06 | 2.93 | 2.06 | 2.19 | 2.04 | 2934140 |
| 1732664400 | 2.05 | -0.21 | -9.29 | 2.19 | 2.21 | 1.97 | 4577497 |
| 1732578000 | 2.2599999 | 0.37 | 19.58 | 1.92 | 2.3 | 1.92 | 6971440 |
| 1732318800 | 1.89 | 0.11 | 6.18 | 1.78 | 1.89 | 1.705 | 2785854 |
| 1732232400 | 1.78 | 0.11 | 6.59 | 1.66 | 1.82 | 1.6399999 | 4074129 |
| 1732146000 | 1.67 | 0.08 | 5.03 | 1.6 | 1.78 | 1.57 | 3090542 |
| 1732059600 | 1.59 | 0.02 | 1.27 | 1.56 | 1.62 | 1.52 | 3554827 |
| 1731973200 | 1.57 | -0.01 | -0.63 | 1.58 | 1.605 | 1.5 | 3160306 |
| 1731714000 | 1.58 | -0.13 | -7.60 | 1.73 | 1.73 | 1.575 | 3543957 |
| 1731627600 | 1.71 | -0.17 | -9.04 | 1.88 | 1.88 | 1.7 | 5643174 |
| 1731541200 | 1.88 | 0.01 | 0.53 | 1.87 | 1.95 | 1.83 | 5628736 |
| 1731454800 | 1.87 | -0.29 | -13.43 | 2.13 | 2.2 | 1.86 | 6702032 |
| 1731368400 | 2.16 | 0.32 | 17.39 | 1.86 | 2.18 | 1.855 | 9241475 |
| 1731109200 | 1.84 | -0.95 | -34.05 | 1.86 | 2.02 | 1.8 | 19078823 |
| 1731022800 | 2.79 | -0.09 | -3.13 | 2.84 | 2.89 | 2.77 | 4248102 |
| 1730936400 | 2.88 | 0.15 | 5.49 | 3.04 | 3.05 | 2.845 | 5298022 |
| 1730850000 | 2.73 | 0.06 | 2.25 | 2.66 | 2.75 | 2.555 | 3250522 |
| 1730763600 | 2.67 | -0.03 | -1.11 | 2.69 | 2.75 | 2.57 | 3491002 |
| 1730500800 | 2.7 | 0.15 | 5.88 | 2.55 | 2.725 | 2.55 | 2712672 |
| 1730414400 | 2.55 | 0.09 | 3.66 | 2.45 | 2.68 | 2.42 | 4616040 |
| 1730328000 | 2.46 | -0.06 | -2.38 | 2.37 | 2.5 | 2.355 | 3774248 |
| 1730241600 | 2.52 | -0.18 | -6.67 | 2.64 | 2.69 | 2.49 | 3618437 |
| 1730155200 | 2.7 | 0.12 | 4.65 | 2.64 | 2.79 | 2.62 | 2416431 |
| 1729896000 | 2.58 | -0.11 | -4.09 | 2.7 | 2.77 | 2.58 | 1433897 |
| 1729809600 | 2.69 | 0 | 0.00 | 2.72 | 2.7599999 | 2.65 | 2705162 |
| 1729723200 | 2.69 | -0.13 | -4.61 | 2.8 | 2.86 | 2.68 | 2109047 |
| 1729636800 | 2.82 | 0.01 | 0.36 | 2.84 | 2.875 | 2.73 | 2449372 |
| 1729550400 | 2.81 | -0.17 | -5.70 | 3 | 3 | 2.77 | 12424410 |
| 1729291200 | 2.98 | -0.32 | -9.70 | 3.32 | 3.4 | 2.98 | 3085023 |
| 1729204800 | 3.3 | 0.04 | 1.23 | 3.23 | 3.34 | 3.1511999 | 3609160 |
| 1729118400 | 3.2599999 | -0.06 | -1.81 | 3.34 | 3.485 | 3.24 | 4007701 |
| 1729032000 | 3.32 | -0.18 | -5.14 | 3.48 | 3.6 | 3.2 | 4380136 |
| 1728945600 | 3.5 | 0.28 | 8.70 | 3.21 | 3.52 | 3.16 | 5678238 |
| 1728686400 | 3.22 | -0.1 | -3.01 | 3.3 | 3.345 | 3.115 | 3053303 |
| 1728600000 | 3.32 | 0.2 | 6.41 | 3.04 | 3.38 | 3 | 5804444 |
| 1728513600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.2165 | 3.06 | 2054099 |
| 1728427200 | 3.15 | 0 | 0.00 | 3.1 | 3.245 | 3.065 | 2156537 |
| 1728340800 | 3.15 | -0.06 | -1.87 | 3.2 | 3.2 | 2.995 | 2847596 |
| 1728081600 | 3.21 | 0.05 | 1.58 | 3.24 | 3.25 | 3.12 | 3903385 |
| 1727995200 | 3.16 | -0.42 | -11.73 | 3.47 | 3.52 | 3.12 | 4044047 |
| 1727908800 | 3.58 | -0.09 | -2.45 | 3.62 | 3.67 | 3.04 | 13464685 |
| 1727822400 | 3.67 | -0.26 | -6.62 | 3.94 | 3.99 | 3.6 | 4749185 |
| 1727736000 | 3.93 | 0.19 | 5.08 | 3.71 | 4.0199999 | 3.63 | 8960243 |
| 1727476800 | 3.74 | 0.01 | 0.27 | 3.83 | 3.945 | 3.69 | 3891613 |
| 1727390400 | 3.73 | 0.09 | 2.47 | 3.7 | 3.78 | 3.57 | 3875076 |
| 1727304000 | 3.64 | -0.22 | -5.70 | 3.85 | 3.89 | 3.63 | 3141299 |
| 1727217600 | 3.86 | 0.02 | 0.52 | 3.82 | 4.015 | 3.76 | 4653224 |
| 1727131200 | 3.84 | 0.32 | 9.09 | 3.53 | 3.88 | 3.515 | 3925813 |
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
