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 | -0.165 | -12.7906976744 | 1.29 | 1.29 | 1.11 | 202658 | 1.18761002 | CS |
| 4 | -0.085 | -7.02479338843 | 1.21 | 1.29 | 1.04 | 289719 | 1.15166521 | CS |
| 12 | -0.565 | -33.4319526627 | 1.69 | 2.02 | 1.04 | 419283 | 1.45992312 | CS |
| 26 | -1.075 | -48.8636363636 | 2.2 | 3.26 | 1.04 | 574955 | 1.85394599 | CS |
| 52 | -3.045 | -73.0215827338 | 4.17 | 4.68 | 1.04 | 681379 | 2.33447943 | CS |
| 156 | -0.705 | -38.5245901639 | 1.83 | 17.1 | 0.794 | 1077456 | 4.89652405 | CS |
| 260 | -4.835 | -81.1241610738 | 5.96 | 17.1 | 0.38 | 747655 | 4.58721479 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 1.1299999 | -0.06 | -5.04 | 1.19 | 1.1998 | 1.115 | 317849 |
| 1727217600 | 1.19 | 0 | 0.00 | 1.22 | 1.22 | 1.19 | 122082 |
| 1727131200 | 1.19 | -0.02 | -1.65 | 1.21 | 1.23 | 1.18 | 186494 |
| 1726872000 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.21 | 164066 |
| 1726785600 | 1.25 | 0.02 | 1.63 | 1.29 | 1.29 | 1.23 | 222798 |
| 1726699200 | 1.23 | 0.06 | 5.13 | 1.18 | 1.29 | 1.1708 | 642282 |
| 1726612800 | 1.17 | 0.06 | 5.41 | 1.12 | 1.2 | 1.12 | 394417 |
| 1726526400 | 1.11 | 0.01 | 0.91 | 1.08 | 1.12 | 1.08 | 91525 |
| 1726267200 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.0806 | 171069 |
| 1726180800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1296 | 1.05 | 417835 |
| 1726094400 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.05 | 446337 |
| 1726008000 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.04 | 398903 |
| 1725921600 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.08 | 233158 |
| 1725662400 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.21 | 1.11 | 253763 |
| 1725576000 | 1.17 | 0.03 | 2.63 | 1.18 | 1.1924999 | 1.1299999 | 312514 |
| 1725489600 | 1.1399999 | 0 | 0.00 | 1.16 | 1.17 | 1.1299999 | 270953 |
| 1725403200 | 1.1399999 | -0.07 | -5.79 | 1.2 | 1.23 | 1.12 | 357612 |
| 1725057600 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.18 | 328477 |
| 1724971200 | 1.24 | 0.02 | 1.64 | 1.21 | 1.26 | 1.21 | 172529 |
| 1724884800 | 1.22 | -0.03 | -2.40 | 1.24 | 1.26 | 1.21 | 247097 |
| 1724798400 | 1.25 | 0.01 | 0.81 | 1.25 | 1.288 | 1.22 | 517541 |
| 1724712000 | 1.24 | -0.02 | -1.59 | 1.29 | 1.3798999 | 1.24 | 730112 |
| 1724452800 | 1.26 | 0.08 | 6.78 | 1.22 | 1.31 | 1.2145999 | 1021764 |
| 1724366400 | 1.18 | -0.06 | -4.84 | 1.25 | 1.26 | 1.18 | 472611 |
| 1724280000 | 1.24 | 0.02 | 1.64 | 1.23 | 1.28 | 1.21 | 357920 |
| 1724193600 | 1.22 | -0.06 | -4.69 | 1.27 | 1.275 | 1.154 | 531857 |
| 1724107200 | 1.28 | 0.05 | 4.07 | 1.22 | 1.32 | 1.22 | 344930 |
| 1723848000 | 1.23 | -0.07 | -5.38 | 1.3 | 1.34 | 1.22 | 534484 |
| 1723761600 | 1.3 | -0.02 | -1.52 | 1.34 | 1.4 | 1.3 | 441933 |
| 1723675200 | 1.32 | -0.02 | -1.49 | 1.37 | 1.37 | 1.31 | 190196 |
| 1723588800 | 1.34 | 0.01 | 0.75 | 1.33 | 1.37 | 1.26 | 402705 |
| 1723502400 | 1.33 | -0.07 | -5.00 | 1.4 | 1.44 | 1.32 | 802925 |
| 1723243200 | 1.4 | -0.01 | -0.71 | 1.4 | 1.44 | 1.35 | 243352 |
| 1723156800 | 1.41 | -0.08 | -5.37 | 1.54 | 1.57 | 1.404 | 835253 |
| 1723070400 | 1.49 | -0.12 | -7.45 | 1.62 | 1.6399 | 1.45 | 425149 |
| 1722984000 | 1.61 | 0.01 | 0.63 | 1.61 | 1.74 | 1.43 | 1293727 |
| 1722897600 | 1.6 | -0.09 | -5.33 | 1.58 | 1.65 | 1.5 | 685253 |
| 1722638400 | 1.69 | -0.11 | -6.11 | 1.76 | 1.77 | 1.635 | 324811 |
| 1722552000 | 1.8 | -0.09 | -4.76 | 1.9 | 1.93 | 1.73 | 642683 |
| 1722465600 | 1.89 | 0.05 | 2.72 | 1.87 | 1.96 | 1.85 | 349026 |
| 1722379200 | 1.84 | 0 | 0.00 | 1.86 | 1.895 | 1.835 | 269347 |
| 1722292800 | 1.84 | -0.08 | -4.17 | 1.89 | 1.945 | 1.795 | 331473 |
| 1722033600 | 1.92 | -0.05 | -2.54 | 1.91 | 1.965 | 1.86 | 330215 |
| 1721947200 | 1.97 | 0.14 | 7.65 | 1.84 | 2.02 | 1.83 | 605940 |
| 1721860800 | 1.83 | -0.04 | -2.14 | 1.88 | 1.975 | 1.81 | 555749 |
| 1721774400 | 1.87 | 0.15 | 8.72 | 1.7 | 1.93 | 1.66 | 907480 |
| 1721688000 | 1.72 | 0.04 | 2.38 | 1.7 | 1.78 | 1.6399999 | 436191 |
| 1721428800 | 1.68 | -0.08 | -4.55 | 1.79 | 1.8 | 1.6399999 | 301721 |
| 1721342400 | 1.76 | -0.02 | -1.12 | 1.78 | 1.88 | 1.75 | 349564 |
| 1721256000 | 1.78 | 0 | 0.00 | 1.76 | 1.8774 | 1.7303 | 429011 |
| 1721169600 | 1.78 | -0.01 | -0.56 | 1.78 | 1.81 | 1.74 | 317745 |
| 1721083200 | 1.79 | 0.15 | 9.15 | 1.74 | 1.81 | 1.7 | 819959 |
| 1720824000 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.68 | 1.6299999 | 226992 |
| 1720737600 | 1.66 | 0.11 | 7.10 | 1.57 | 1.67 | 1.57 | 339254 |
| 1720651200 | 1.55 | 0.01 | 0.65 | 1.54 | 1.59 | 1.5 | 268892 |
| 1720564800 | 1.54 | -0.13 | -7.78 | 1.62 | 1.685 | 1.5001 | 589622 |
| 1720478400 | 1.67 | 0 | 0.00 | 1.66 | 1.705 | 1.65 | 163237 |
| 1720219200 | 1.67 | -0.03 | -1.76 | 1.69 | 1.71 | 1.66 | 176044 |
| 1720040640 | 1.7 | 0 | 0.00 | 1.71 | 1.7499 | 1.645 | 363791 |
| 1719960000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.78 | 1.65 | 489149 |
| 1719873600 | 1.65 | -0.14 | -7.82 | 1.66 | 1.73 | 1.61 | 269948 |
| 1719614400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719528000 | 1.79 | 0.07 | 4.07 | 1.71 | 1.87 | 1.7 | 805514 |
| 1719441600 | 1.72 | -0.04 | -2.27 | 1.78 | 1.805 | 1.67 | 765646 |
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
