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 | 0.18 | 10.9756097561 | 1.64 | 2.2 | 1.64 | 168970 | 1.84118143 | CS |
| 4 | 0.09 | 5.20231213873 | 1.73 | 2.2 | 1.22 | 65463 | 1.71534959 | CS |
| 12 | -0.65 | -26.3157894737 | 2.47 | 2.58 | 1.22 | 46145 | 1.91654719 | CS |
| 26 | -0.9889 | -35.2059525081 | 2.8089 | 4.27 | 1.22 | 151262 | 2.91303211 | CS |
| 52 | -0.9 | -33.0882352941 | 2.72 | 4.27 | 1.22 | 107887 | 2.8355322 | CS |
| 156 | -15.18 | -89.2941176471 | 17 | 23.8 | 1.22 | 387615 | 5.49093545 | CS |
| 260 | -131.68 | -98.6367041199 | 133.5 | 181.5 | 1.22 | 628784 | 48.52059407 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 1.82 | 0.02 | 1.11 | 1.75 | 1.9 | 1.6601 | 36865 |
| 1745880000 | 1.8 | -0.17 | -8.63 | 1.97 | 2.053 | 1.8 | 96118 |
| 1745620800 | 1.97 | 0.06 | 3.14 | 1.9 | 2.06 | 1.9 | 101209 |
| 1745534400 | 1.91 | 0.12 | 6.70 | 1.94 | 1.99 | 1.82 | 191299 |
| 1745448000 | 1.79 | 0.28 | 18.54 | 1.6399999 | 2.2 | 1.6399999 | 419648 |
| 1745361600 | 1.51 | 0.19 | 14.39 | 1.37 | 1.55 | 1.3311 | 74718 |
| 1745275200 | 1.32 | 0.04 | 3.13 | 1.28 | 1.3512 | 1.28 | 9570 |
| 1744929600 | 1.28 | -0.04 | -3.03 | 1.35 | 1.41 | 1.22 | 25804 |
| 1744843200 | 1.32 | 0 | 0.00 | 1.35 | 1.4 | 1.32 | 10068 |
| 1744756800 | 1.32 | -0.09 | -6.38 | 1.42 | 1.43 | 1.32 | 15495 |
| 1744670400 | 1.41 | 0.03 | 2.55 | 1.43 | 1.44 | 1.360606 | 22263 |
| 1744411200 | 1.375 | -0.02 | -1.08 | 1.4 | 1.41 | 1.3301 | 13030 |
| 1744324800 | 1.3899999 | -0.09 | -6.08 | 1.49 | 1.49 | 1.35 | 25900 |
| 1744238400 | 1.48 | 0.12 | 8.82 | 1.34 | 1.49 | 1.32 | 52513 |
| 1744152000 | 1.36 | -0.02 | -1.45 | 1.45 | 1.47 | 1.35 | 14424 |
| 1744065600 | 1.3799999 | -0.09 | -6.12 | 1.36 | 1.47 | 1.23 | 41790 |
| 1743806400 | 1.47 | -0.11 | -6.96 | 1.57 | 1.59 | 1.3825 | 42041 |
| 1743720000 | 1.58 | -0.15 | -8.67 | 1.66 | 1.69 | 1.58 | 33898 |
| 1743633600 | 1.73 | -0.04 | -2.17 | 1.73 | 1.7875 | 1.6891 | 17304 |
| 1743547200 | 1.7684 | 0.05 | 2.81 | 1.74 | 1.84 | 1.7301 | 12450 |
| 1743460800 | 1.72 | -0.07 | -3.91 | 1.78 | 1.8375 | 1.65 | 46263 |
| 1743201600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.85 | 1.78 | 22649 |
| 1743115200 | 1.8 | -0.07 | -3.74 | 1.83 | 1.8665 | 1.8 | 17763 |
| 1743028800 | 1.87 | 0.02 | 1.08 | 1.85 | 1.9695 | 1.83 | 11773 |
| 1742942400 | 1.85 | -0.07 | -3.65 | 1.92 | 1.9741 | 1.85 | 23072 |
| 1742856000 | 1.92 | 0.02 | 1.08 | 1.96 | 2.1 | 1.9 | 32707 |
| 1742596800 | 1.8995 | 0.06 | 3.23 | 1.84 | 1.9101 | 1.8301 | 12965 |
| 1742510400 | 1.84 | -0.05 | -2.65 | 1.86 | 1.93 | 1.82 | 9951 |
| 1742424000 | 1.89 | 0.03 | 1.61 | 1.9 | 1.95 | 1.87 | 8986 |
| 1742337600 | 1.86 | -0.05 | -2.62 | 1.93 | 1.9434 | 1.8518 | 13739 |
| 1742251200 | 1.91 | -0.04 | -2.05 | 1.88 | 1.9669 | 1.8604 | 22172 |
| 1741992000 | 1.95 | 0.13 | 7.14 | 1.85 | 2.0299999 | 1.83 | 14939 |
| 1741905600 | 1.82 | -0.03 | -1.62 | 1.92 | 1.98 | 1.8 | 9421 |
| 1741819200 | 1.85 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 17112 |
| 1741732800 | 1.85 | 0 | 0.00 | 1.84 | 1.9 | 1.83 | 18082 |
| 1741646400 | 1.85 | -0.12 | -6.09 | 1.88 | 1.9 | 1.82 | 50796 |
| 1741390800 | 1.97 | -0.08 | -3.90 | 2.1 | 2.12 | 1.9369 | 33313 |
| 1741304400 | 2.05 | -0.05 | -2.38 | 2.07 | 2.08 | 1.9214 | 15093 |
| 1741218000 | 2.0999 | 0.13 | 6.59 | 1.97 | 2.11 | 1.97 | 37278 |
| 1741131600 | 1.97 | 0.02 | 1.03 | 1.95 | 1.9983 | 1.8 | 71276 |
| 1741045200 | 1.95 | -0.01 | -0.51 | 2.13 | 2.2 | 1.9266 | 82919 |
| 1740786000 | 1.96 | 0.03 | 1.55 | 1.87 | 2.0299999 | 1.87 | 40253 |
| 1740699600 | 1.93 | -0.04 | -1.78 | 2.0099999 | 2.1475 | 1.92 | 57500 |
| 1740613200 | 1.965 | 0.06 | 2.88 | 1.97 | 2.1694 | 1.9202 | 41402 |
| 1740526800 | 1.91 | -0.21 | -9.91 | 2.0299999 | 2.07 | 1.88 | 86503 |
| 1740440400 | 2.12 | -0.08 | -3.64 | 2.19 | 2.3043999 | 2.08 | 65357 |
| 1740181200 | 2.2 | -0.13 | -5.58 | 2.32 | 2.33 | 2.2 | 52058 |
| 1740094800 | 2.33 | 0.08 | 3.56 | 2.22 | 2.365 | 2.2 | 60793 |
| 1740008400 | 2.25 | -0.06 | -2.60 | 2.34 | 2.35 | 2.23 | 45906 |
| 1739922000 | 2.31 | -0.08 | -3.35 | 2.4 | 2.41 | 2.2599999 | 51385 |
| 1739576400 | 2.39 | 0.01 | 0.42 | 2.39 | 2.5 | 2.39 | 34164 |
| 1739490000 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 26140 |
| 1739403600 | 2.38 | 0.04 | 1.71 | 2.34 | 2.4 | 2.34 | 44025 |
| 1739317200 | 2.34 | -0.03 | -1.27 | 2.35 | 2.455 | 2.33 | 27208 |
| 1739230800 | 2.37 | -0.01 | -0.42 | 2.45 | 2.45 | 2.36 | 50771 |
| 1738971600 | 2.38 | -0.09 | -3.64 | 2.57 | 2.58 | 2.36 | 91148 |
| 1738885200 | 2.47 | -0.01 | -0.40 | 2.41 | 2.5682999 | 2.39 | 50480 |
| 1738798800 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5099999 | 2.4316 | 25089 |
| 1738712400 | 2.47 | 0.03 | 1.23 | 2.45 | 2.58 | 2.44 | 25916 |
| 1738626000 | 2.44 | -0.19 | -7.22 | 2.2 | 2.47 | 2.15 | 151729 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.64 | 2.72 | 2.578 | 24357 |
| 1738280400 | 2.66 | 0.01 | 0.38 | 2.66 | 2.73 | 2.6013 | 50910 |
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
