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 | -0.1087 | -7.6013986014 | 1.43 | 1.43 | 1.26 | 2834 | 1.33763205 | CS |
| 4 | 0.0712 | 5.69554435645 | 1.2501 | 1.43 | 1.22 | 3759 | 1.33618371 | CS |
| 12 | 0.2713 | 25.8380952381 | 1.05 | 1.43 | 1.01 | 11533 | 1.14447173 | CS |
| 26 | -0.0287 | -2.12592592593 | 1.35 | 1.52 | 1.01 | 7774 | 1.21849801 | CS |
| 52 | -0.1387 | -9.5 | 1.46 | 1.63 | 1.01 | 8826 | 1.32302578 | CS |
| 156 | -1.0587 | -44.4831932773 | 2.38 | 2.72 | 1.01 | 10942 | 1.64131415 | CS |
| 260 | -0.5687 | -30.0899470899 | 1.89 | 2.9099 | 0.7441 | 21035 | 1.83270008 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 1.3213 | -0.04 | -3.24 | 1.41 | 1.41 | 1.3 | 6522 |
| 1740181200 | 1.3655 | 0.06 | 4.96 | 1.3758999 | 1.3799999 | 1.335 | 3445 |
| 1740094800 | 1.301 | -0.02 | -1.44 | 1.26 | 1.301 | 1.26 | 250 |
| 1740008400 | 1.32 | -0.03 | -2.22 | 1.3 | 1.3983 | 1.3 | 974 |
| 1739922000 | 1.35 | 0 | 0.00 | 1.43 | 1.43 | 1.3201 | 2979 |
| 1739576400 | 1.35 | 0.05 | 3.45 | 1.33 | 1.35 | 1.33 | 9801 |
| 1739490000 | 1.305 | 0 | 0.38 | 1.3 | 1.33 | 1.3 | 7745 |
| 1739403600 | 1.3 | 0.05 | 3.68 | 1.35 | 1.35 | 1.2837 | 1240 |
| 1739317200 | 1.2538 | 0 | 0.00 | 1.2538 | 1.2538 | 1.2538 | 0 |
| 1739230800 | 1.2538 | 0.01 | 0.95 | 1.288 | 1.288 | 1.25 | 3534 |
| 1738971600 | 1.242 | -0.12 | -8.67 | 1.34 | 1.34 | 1.242 | 365 |
| 1738885200 | 1.3599 | 0.04 | 3.02 | 1.3899999 | 1.3899999 | 1.32 | 333 |
| 1738798800 | 1.32 | -0.04 | -2.94 | 1.36 | 1.36 | 1.27 | 1759 |
| 1738712400 | 1.36 | 0.11 | 8.80 | 1.29 | 1.36 | 1.29 | 5390 |
| 1738626000 | 1.25 | -0.1 | -7.41 | 1.28 | 1.28 | 1.22 | 1939 |
| 1738366800 | 1.35 | -0.03 | -2.17 | 1.41 | 1.41 | 1.32 | 6289 |
| 1738280400 | 1.3799999 | 0.04 | 2.99 | 1.31 | 1.41 | 1.31 | 13581 |
| 1738194000 | 1.34 | 0.04 | 3.08 | 1.28 | 1.34 | 1.28 | 606 |
| 1738107600 | 1.3 | 0.05 | 4.00 | 1.2501 | 1.3 | 1.25 | 4668 |
| 1738021200 | 1.25 | 0.03 | 2.88 | 1.29 | 1.29 | 1.25 | 2063 |
| 1737762000 | 1.215 | 0 | 0.25 | 1.27 | 1.27 | 1.215 | 127 |
| 1737675600 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1737589200 | 1.212 | -0.04 | -3.04 | 1.17 | 1.212 | 1.17 | 477 |
| 1737502800 | 1.25 | 0 | 0.00 | 1.2506 | 1.2506 | 1.25 | 1900 |
| 1737157200 | 1.25 | 0 | 0.00 | 1.21 | 1.2562 | 1.21 | 16160 |
| 1737070800 | 1.25 | -0.02 | -1.34 | 1.21 | 1.27 | 1.21 | 3219 |
| 1736984400 | 1.2669999 | 0.02 | 1.36 | 1.37 | 1.37 | 1.24 | 8947 |
| 1736898000 | 1.25 | 0.16 | 14.68 | 1.1 | 1.25 | 1.1 | 13649 |
| 1736811600 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.2 | 1.07 | 8930 |
| 1736552400 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.1299999 | 1.01 | 20120 |
| 1736379600 | 1.02 | -0.03 | -2.86 | 1.0859 | 1.0859 | 1.02 | 21696 |
| 1736293200 | 1.05 | -0.05 | -4.55 | 1.11 | 1.1414 | 1.05 | 2357 |
| 1736206800 | 1.1 | -0.07 | -5.98 | 1.17 | 1.1716 | 1.1 | 8124 |
| 1735947600 | 1.17 | 0 | 0.00 | 1.19 | 1.23 | 1.17 | 7432 |
| 1735861200 | 1.17 | 0.07 | 6.36 | 1.1 | 1.27 | 1.1 | 17749 |
| 1735688400 | 1.1 | 0.02 | 1.85 | 1.18 | 1.18 | 1.07 | 13966 |
| 1735602000 | 1.08 | -0.02 | -1.82 | 1.19 | 1.2157 | 1.08 | 16056 |
| 1735342800 | 1.1 | -0.08 | -6.78 | 1.1299999 | 1.33 | 1.085 | 23192 |
| 1735256400 | 1.18 | 0.11 | 10.28 | 1.12 | 1.3799999 | 1.06 | 74698 |
| 1735077840 | 1.07 | 0.02 | 1.90 | 1.1399999 | 1.1399999 | 1.06 | 624 |
| 1734997200 | 1.05 | -0.01 | -0.94 | 1.02 | 1.19 | 1.02 | 43438 |
| 1734738000 | 1.06 | 0.02 | 1.91 | 1.04 | 1.06 | 1.02 | 8232 |
| 1734651600 | 1.0401 | -0.02 | -1.88 | 1.0168 | 1.041 | 1.01 | 38892 |
| 1734565200 | 1.06 | -0.05 | -4.50 | 1.09 | 1.1299999 | 1.05 | 6766 |
| 1734478800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.24 | 1.1 | 18116 |
| 1734392400 | 1.12 | 0.02 | 1.82 | 1.09 | 1.23 | 1.09 | 31046 |
| 1734133200 | 1.1 | 0 | 0.00 | 1.0998 | 1.33 | 1.0399 | 53248 |
| 1734046800 | 1.1 | 0 | 0.00 | 1.1 | 1.1068 | 1.05 | 36925 |
| 1733960400 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.1 | 9988 |
| 1733874000 | 1.1299999 | -0.01 | -0.88 | 1.141 | 1.141 | 1.1298999 | 11951 |
| 1733787600 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 626 |
| 1733528400 | 1.15 | -0.02 | -1.71 | 1.1 | 1.16 | 1.07 | 6964 |
| 1733442000 | 1.17 | 0.01 | 0.86 | 1.1419999 | 1.17 | 1.1419999 | 1272 |
| 1733355600 | 1.16 | 0.01 | 0.86 | 1.11 | 1.16 | 1.11 | 15396 |
| 1733269200 | 1.1500999 | -0.02 | -1.47 | 1.12 | 1.1500999 | 1.12 | 2863 |
| 1733182800 | 1.1672 | -0.03 | -2.74 | 1.2 | 1.2072 | 1.1672 | 1178 |
| 1732917840 | 1.2001 | -0.04 | -3.22 | 1.23 | 1.23 | 1.2 | 12692 |
| 1732750800 | 1.24 | 0 | 0.40 | 1.22 | 1.24 | 1.2069 | 950 |
| 1732664400 | 1.2351 | 0.03 | 2.07 | 1.1746 | 1.2351 | 1.1746 | 411 |
| 1732578000 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 1770 |
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
