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 | 0.03 | 1.57068062827 | 1.91 | 1.99 | 1.77 | 161162 | 1.86360274 | DR |
| 4 | -0.44 | -18.487394958 | 2.38 | 2.63 | 1.76 | 234838 | 2.09584609 | DR |
| 12 | 0.1 | 5.4347826087 | 1.84 | 3 | 1.76 | 270471 | 2.33146472 | DR |
| 26 | 0 | 0 | 1.94 | 3 | 1.41 | 234957 | 2.04237228 | DR |
| 52 | -0.48 | -19.8347107438 | 2.42 | 3 | 1.41 | 383702 | 2.13425321 | DR |
| 156 | -5.22 | -72.905027933 | 7.16 | 8.43 | 1.41 | 609422 | 4.46251084 | DR |
| 260 | 0.44 | 29.3333333333 | 1.5 | 35.7748 | 0.8532 | 1013110 | 8.72852368 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.94 | 0.12 | 6.59 | 1.86 | 2 | 1.85 | 191980 |
| 1732664400 | 1.82 | -0.12 | -6.19 | 1.9799 | 1.9799 | 1.82 | 140470 |
| 1732578000 | 1.94 | 0.07 | 3.74 | 1.9 | 1.99 | 1.9 | 131510 |
| 1732318800 | 1.87 | 0.05 | 2.75 | 1.818 | 1.88 | 1.77 | 153898 |
| 1732232400 | 1.82 | -0.05 | -2.67 | 1.859 | 1.88 | 1.8 | 146566 |
| 1732146000 | 1.87 | 0.01 | 0.54 | 1.89 | 1.92 | 1.84 | 210757 |
| 1732059600 | 1.86 | -0.15 | -7.46 | 1.99 | 2.05 | 1.86 | 278105 |
| 1731973200 | 2.0099999 | 0.1 | 5.24 | 1.89 | 2.1 | 1.86 | 187634 |
| 1731714000 | 1.91 | -0.09 | -4.50 | 1.92 | 1.925 | 1.76 | 358187 |
| 1731627600 | 2 | -0.07 | -3.38 | 2.0219999 | 2.13 | 2 | 251182 |
| 1731541200 | 2.07 | 0.05 | 2.48 | 2.0107 | 2.14 | 2.0107 | 250246 |
| 1731454800 | 2.02 | -0.11 | -5.16 | 2.05 | 2.18 | 2 | 231154 |
| 1731368400 | 2.13 | 0 | 0.00 | 2.17 | 2.17 | 2.05 | 195314 |
| 1731109200 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.0099999 | 423026 |
| 1731022800 | 2.18 | -0.02 | -0.91 | 2.1952 | 2.24 | 2.17 | 125829 |
| 1730936400 | 2.2 | -0.43 | -16.35 | 2.41 | 2.45 | 2 | 823676 |
| 1730850000 | 2.63 | 0.16 | 6.48 | 2.4824 | 2.63 | 2.4824 | 135475 |
| 1730763600 | 2.47 | 0.01 | 0.41 | 2.46 | 2.58 | 2.46 | 146063 |
| 1730500800 | 2.46 | 0.03 | 1.23 | 2.42 | 2.5299999 | 2.42 | 151746 |
| 1730414400 | 2.43 | -0.04 | -1.62 | 2.425 | 2.485 | 2.39 | 104246 |
| 1730328000 | 2.47 | 0.06 | 2.49 | 2.43 | 2.57 | 2.415 | 133790 |
| 1730241600 | 2.41 | -0.05 | -2.03 | 2.45 | 2.455 | 2.39 | 76424 |
| 1730155200 | 2.46 | 0.07 | 2.93 | 2.42 | 2.48 | 2.3803 | 123803 |
| 1729896000 | 2.39 | -0.04 | -1.65 | 2.4 | 2.47 | 2.37 | 205606 |
| 1729809600 | 2.43 | -0.22 | -8.30 | 2.66 | 2.678 | 2.34 | 429730 |
| 1729723200 | 2.65 | 0.13 | 5.16 | 2.5 | 2.65 | 2.5 | 170299 |
| 1729636800 | 2.52 | -0.04 | -1.56 | 2.5381999 | 2.55 | 2.5 | 84165 |
| 1729550400 | 2.56 | 0.07 | 2.81 | 2.48 | 2.58 | 2.48 | 134535 |
| 1729291200 | 2.49 | -0.1 | -3.86 | 2.56 | 2.629 | 2.4524 | 170382 |
| 1729204800 | 2.59 | -0.07 | -2.63 | 2.65 | 2.65 | 2.54 | 134406 |
| 1729118400 | 2.66 | 0.07 | 2.70 | 2.59 | 2.68 | 2.54 | 117099 |
| 1729032000 | 2.59 | -0.06 | -2.26 | 2.67 | 2.68 | 2.5299999 | 176777 |
| 1728945600 | 2.65 | -0.02 | -0.75 | 2.63 | 2.69 | 2.59 | 126242 |
| 1728686400 | 2.67 | -0.03 | -1.11 | 2.68 | 2.7389 | 2.6349999 | 99724 |
| 1728600000 | 2.7 | -0.02 | -0.74 | 2.6667 | 2.71 | 2.65 | 102531 |
| 1728513600 | 2.72 | 0.08 | 3.03 | 2.55 | 2.75 | 2.55 | 185362 |
| 1728427200 | 2.64 | -0.09 | -3.30 | 2.72 | 2.72 | 2.55 | 265064 |
| 1728340800 | 2.73 | -0.14 | -4.88 | 2.9 | 3 | 2.6815 | 336828 |
| 1728081600 | 2.87 | 0.08 | 2.87 | 2.8363 | 2.88 | 2.75 | 166624 |
| 1727995200 | 2.79 | -0.04 | -1.41 | 2.82 | 3 | 2.75 | 439501 |
| 1727908800 | 2.83 | 0.26 | 10.12 | 2.6027999 | 2.875 | 2.59 | 380495 |
| 1727822400 | 2.57 | -0.13 | -4.81 | 2.69 | 2.705 | 2.49 | 393541 |
| 1727735520 | 2.7 | 0.31 | 12.97 | 2.4 | 2.7442 | 2.4 | 709279 |
| 1727476800 | 2.39 | 0.02 | 0.84 | 2.38 | 2.4049999 | 2.31 | 771435 |
| 1727390400 | 2.37 | 0.03 | 1.28 | 2.37 | 2.43 | 2.32 | 232604 |
| 1727304000 | 2.34 | 0.01 | 0.43 | 2.33 | 2.4 | 2.32 | 308927 |
| 1727217600 | 2.33 | 0 | 0.00 | 2.32 | 2.42 | 2.27 | 301163 |
| 1727131200 | 2.33 | 0.08 | 3.56 | 2.27 | 2.3601 | 2.245 | 558696 |
| 1726872000 | 2.25 | 0.02 | 0.90 | 2.23 | 2.33 | 2.19 | 249210 |
| 1726785600 | 2.23 | -0.01 | -0.45 | 2.33 | 2.33 | 2.12 | 619574 |
| 1726699200 | 2.24 | -0.15 | -6.28 | 2.3990999 | 2.44 | 2.24 | 248030 |
| 1726612800 | 2.39 | 0.15 | 6.70 | 2.27 | 2.39 | 2.27 | 233069 |
| 1726526400 | 2.24 | 0 | 0.00 | 2.2763 | 2.2763 | 2.15 | 216319 |
| 1726267200 | 2.24 | -0.02 | -0.88 | 2.27 | 2.31 | 2.19 | 134642 |
| 1726180800 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.39 | 2.2599999 | 232215 |
| 1726094400 | 2.35 | 0.06 | 2.62 | 2.2799999 | 2.39 | 2.17 | 485500 |
| 1726008000 | 2.29 | 0.2 | 9.57 | 2.094 | 2.31 | 2.09 | 473138 |
| 1725921600 | 2.09 | 0.19 | 10.00 | 1.89 | 2.11 | 1.8501 | 727050 |
| 1725662400 | 1.9 | 0.06 | 3.26 | 1.895 | 1.93 | 1.85 | 231897 |
| 1725576000 | 1.84 | -0.03 | -1.60 | 1.87 | 1.92 | 1.84 | 117094 |
| 1725489600 | 1.87 | 0.01 | 0.54 | 1.84 | 1.89 | 1.8 | 135067 |
| 1725403200 | 1.86 | 0.05 | 2.76 | 1.8 | 1.88 | 1.78 | 168082 |
| 1725057600 | 1.81 | -0.07 | -3.72 | 1.85 | 1.9 | 1.81 | 129864 |
| 1724971200 | 1.88 | 0.02 | 1.08 | 1.85 | 1.95 | 1.84 | 102153 |
| 1724884800 | 1.86 | -0.06 | -3.13 | 1.9 | 1.91 | 1.83 | 138670 |
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
