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 | 0.06 | 5.82524271845 | 1.03 | 1.13 | 0.9924 | 18876 | 1.05042487 | DR |
| 4 | 0.07 | 6.86274509804 | 1.02 | 1.2 | 0.9601 | 40707 | 1.12308522 | DR |
| 12 | -0.1499 | -12.089684652 | 1.2399 | 1.2695 | 0.9601 | 37584 | 1.12733551 | DR |
| 26 | -0.14 | -11.3821138211 | 1.23 | 1.79 | 0.9601 | 45533 | 1.3353847 | DR |
| 52 | -0.62 | -36.2573099415 | 1.71 | 1.98 | 0.9601 | 38191 | 1.4734871 | DR |
| 156 | -22.01 | -95.2813852814 | 23.1 | 77.4 | 0.9601 | 1459125 | 20.25305813 | DR |
| 260 | -204.77 | -99.4705139415 | 205.86 | 205.86 | 0.9601 | 876717 | 20.42828893 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.9924 | 24888 |
| 1740440400 | 1.02 | -0.01 | -0.97 | 1.01 | 1.07 | 1.01 | 15327 |
| 1740181200 | 1.03 | -0.1 | -8.85 | 1.1299999 | 1.1299999 | 1.03 | 22137 |
| 1740094800 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.03 | 19546 |
| 1740008400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.085 | 1.03 | 12483 |
| 1739922000 | 1.03 | -0.05 | -4.63 | 1.07 | 1.1198999 | 1.03 | 20017 |
| 1739576400 | 1.08 | -0.02 | -1.78 | 1.09 | 1.1393 | 1.0577 | 8997 |
| 1739490000 | 1.0996 | -0 | -0.04 | 1.09 | 1.12 | 1.0519 | 4385 |
| 1739403600 | 1.1 | 0 | 0.00 | 1.1 | 1.1856 | 1.08 | 25454 |
| 1739317200 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.04 | 53157 |
| 1739230800 | 1.07 | -0.03 | -2.64 | 1.11 | 1.11 | 1.07 | 8824 |
| 1738971600 | 1.099 | -0.1 | -8.42 | 1.17 | 1.2 | 1.07 | 82991 |
| 1738885200 | 1.2 | 0.17 | 16.50 | 1.06 | 1.2 | 1.02 | 347532 |
| 1738798800 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1 | 8222 |
| 1738712400 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 19817 |
| 1738626000 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 0.957 | 40556 |
| 1738366800 | 1.01 | 0 | 0.00 | 1.01 | 1.0499 | 1.0001 | 26277 |
| 1738280400 | 1.01 | -0.01 | -0.98 | 1.0377 | 1.05 | 1 | 8923 |
| 1738194000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.06 | 0.99 | 23511 |
| 1738107600 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.01 | 27633 |
| 1738021200 | 1.06 | 0.02 | 1.92 | 1.09 | 1.1399 | 1.04 | 67672 |
| 1737762000 | 1.04 | 0.03 | 2.97 | 1.02 | 1.0496 | 1.02 | 11523 |
| 1737675600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737589200 | 1.01 | -0.04 | -3.81 | 1.03 | 1.06 | 1.01 | 9437 |
| 1737502800 | 1.05 | 0.02 | 2.42 | 1.04 | 1.0697 | 1.0207 | 8094 |
| 1737157200 | 1.0251999 | 0.03 | 2.52 | 1.03 | 1.07 | 1 | 40589 |
| 1737070800 | 1 | -0.07 | -6.54 | 1.06 | 1.1399999 | 1 | 96658 |
| 1736984400 | 1.07 | 0 | 0.00 | 1.09 | 1.15 | 0.9891 | 71872 |
| 1736898000 | 1.07 | 0.07 | 7.00 | 1.03 | 1.07 | 1.01 | 21485 |
| 1736811600 | 1 | -0.06 | -5.66 | 1.05 | 1.08 | 1 | 12528 |
| 1736552400 | 1.06 | -0.07 | -6.19 | 1.1 | 1.1299999 | 1.05 | 19908 |
| 1736379600 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.1799 | 1.11 | 19948 |
| 1736293200 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.1999 | 1.1399999 | 13984 |
| 1736206800 | 1.19 | 0 | 0.00 | 1.22 | 1.23 | 1.18 | 17328 |
| 1735947600 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.17 | 37480 |
| 1735861200 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2695 | 1.17 | 45412 |
| 1735688400 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.21 | 1.12 | 233659 |
| 1735602000 | 1.11 | -0.03 | -2.69 | 1.16 | 1.16 | 1.11 | 62168 |
| 1735342800 | 1.1407 | 0.01 | 0.95 | 1.1299999 | 1.16 | 1.12 | 28152 |
| 1735256400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.11 | 21338 |
| 1735077840 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.1105 | 11350 |
| 1734997200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.0901 | 36625 |
| 1734738000 | 1.12 | 0.03 | 2.75 | 1.06 | 1.1399999 | 1.06 | 28748 |
| 1734651600 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1599 | 1.09 | 44705 |
| 1734565200 | 1.1299999 | -0.04 | -3.33 | 1.15 | 1.17 | 1.11 | 33315 |
| 1734478800 | 1.1689 | 0.01 | 1.20 | 1.1399999 | 1.19 | 1.1231 | 17731 |
| 1734392400 | 1.155 | -0.05 | -3.75 | 1.18 | 1.22 | 1.1383 | 25426 |
| 1734133200 | 1.2 | 0.05 | 4.35 | 1.18 | 1.2 | 1.1214 | 44420 |
| 1734046800 | 1.15 | -0.05 | -4.17 | 1.18 | 1.19 | 1.15 | 17440 |
| 1733960400 | 1.2 | -0.01 | -0.83 | 1.2 | 1.215 | 1.16 | 18702 |
| 1733874000 | 1.21 | -0.01 | -0.83 | 1.24 | 1.26 | 1.1801 | 14038 |
| 1733787600 | 1.2201 | 0.04 | 3.40 | 1.18 | 1.2677 | 1.18 | 37639 |
| 1733528400 | 1.18 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 17850 |
| 1733442000 | 1.18 | -0.07 | -5.60 | 1.23 | 1.2447999 | 1.17 | 35334 |
| 1733355600 | 1.25 | 0.03 | 2.46 | 1.24 | 1.25 | 1.19 | 19684 |
| 1733269200 | 1.22 | 0.04 | 3.39 | 1.2 | 1.23 | 1.19 | 10038 |
| 1733182800 | 1.18 | -0.05 | -4.07 | 1.22 | 1.27 | 1.18 | 21942 |
| 1732917840 | 1.23 | 0.01 | 0.82 | 1.2 | 1.25 | 1.2 | 3876 |
| 1732750800 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.22 | 7181 |
| 1732664400 | 1.24 | -0.03 | -2.36 | 1.25 | 1.28 | 1.228 | 8695 |
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
