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 | -0.056 | -10.071942446 | 0.556 | 0.558 | 0.472 | 2691 | 0.52995169 | DE |
| 4 | -0.192 | -27.7456647399 | 0.692 | 0.692 | 0.472 | 3098 | 0.62953512 | DE |
| 12 | -0.256 | -33.8624338624 | 0.756 | 1.59 | 0.472 | 4741 | 0.71888117 | DE |
| 26 | -0.44 | -46.8085106383 | 0.94 | 1.59 | 0.472 | 3205 | 0.78381569 | DE |
| 52 | -1.54 | -75.4901960784 | 2.04 | 2.04 | 0.472 | 2507 | 0.92855024 | DE |
| 156 | -0.403 | -44.6290143965 | 0.903 | 2.935 | 0.472 | 3267 | 1.16025117 | DE |
| 260 | -0.403 | -44.6290143965 | 0.903 | 2.935 | 0.472 | 3267 | 1.16025117 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 0.54 | 0.04 | 8.00 | 0.558 | 0.558 | 0.482 | 4030 |
| 1738877220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738790820 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738704420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738618020 | 0.5 | -0.034 | -6.37 | 0.556 | 0.556 | 0.483 | 1352 |
| 1738358820 | 0.534 | 0.002 | 0.38 | 0.534 | 0.534 | 0.534 | 230 |
| 1738272420 | 0.532 | -0.084 | -13.64 | 0.61 | 0.61 | 0.532 | 1032 |
| 1738186020 | 0.616 | 0 | 0.00 | 0.542 | 0.616 | 0.542 | 4073 |
| 1738099620 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
| 1738013220 | 0.616 | -0.014 | -2.22 | 0.616 | 0.616 | 0.616 | 361 |
| 1737754020 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737667620 | 0.63 | 0.018 | 2.94 | 0.63 | 0.63 | 0.63 | 600 |
| 1737581220 | 0.612 | 0.058 | 10.47 | 0.612 | 0.612 | 0.612 | 50 |
| 1737494820 | 0.554 | -0.058 | -9.48 | 0.612 | 0.612 | 0.554 | 8207 |
| 1737408420 | 0.612 | -0.068 | -10.00 | 0.612 | 0.612 | 0.612 | 1220 |
| 1737149220 | 0.68 | -0.012 | -1.73 | 0.68 | 0.68 | 0.68 | 400 |
| 1737062820 | 0.6919999 | 0.1019999 | 17.29 | 0.668 | 0.6919999 | 0.612 | 19360 |
| 1736976420 | 0.59 | -0.096 | -13.99 | 0.59 | 0.59 | 0.59 | 77 |
| 1736890020 | 0.686 | -0.054 | -7.30 | 0.6919999 | 0.6919999 | 0.686 | 2374 |
| 1736803620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1736544420 | 0.74 | 0.038 | 5.41 | 0.7 | 0.74 | 0.6919999 | 4079 |
| 1736458020 | 0.702 | 0.03 | 4.46 | 0.702 | 0.702 | 0.702 | 767 |
| 1736371620 | 0.672 | -0.11 | -14.07 | 0.792 | 0.888 | 0.672 | 2403 |
| 1736285220 | 0.782 | 0.022 | 2.89 | 0.758 | 0.918 | 0.73 | 39845 |
| 1736198820 | 0.76 | 0.002 | 0.26 | 0.782 | 1.59 | 0.704 | 92220 |
| 1735939620 | 0.758 | 0.122 | 19.18 | 0.5679999 | 0.758 | 0.5679999 | 3007 |
| 1735853220 | 0.636 | -0.03 | -4.50 | 0.63 | 0.636 | 0.63 | 482 |
| 1735594020 | 0.666 | 0.006 | 0.91 | 0.604 | 0.666 | 0.604 | 979 |
| 1735334820 | 0.66 | 0.0940001 | 16.61 | 0.584 | 0.66 | 0.584 | 1561 |
| 1734989220 | 0.5659999 | -0.01 | -1.74 | 0.586 | 0.586 | 0.5659999 | 2279 |
| 1734730020 | 0.5759999 | -0.016 | -2.70 | 0.5759999 | 0.5759999 | 0.5759999 | 600 |
| 1734643620 | 0.592 | -0.094 | -13.70 | 0.554 | 0.592 | 0.554 | 358 |
| 1734557220 | 0.686 | 0.1160001 | 20.35 | 0.686 | 0.686 | 0.686 | 30 |
| 1734470820 | 0.5699999 | 0.0559999 | 10.89 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1734384420 | 0.514 | 0.006 | 1.18 | 0.514 | 0.514 | 0.514 | 115 |
| 1734125220 | 0.508 | -0.038 | -6.96 | 0.508 | 0.508 | 0.508 | 30 |
| 1734038820 | 0.546 | -0.144 | -20.87 | 0.624 | 0.624 | 0.546 | 3482 |
| 1733952420 | 0.6899999 | 0.0659999 | 10.58 | 0.6899999 | 0.6899999 | 0.6899999 | 200 |
| 1733866020 | 0.624 | 0 | 0.00 | 0.624 | 0.624 | 0.624 | 0 |
| 1733779620 | 0.624 | 0.014 | 2.30 | 0.682 | 0.682 | 0.624 | 85 |
| 1733520420 | 0.61 | -0.022 | -3.48 | 0.608 | 0.61 | 0.608 | 1010 |
| 1733434020 | 0.632 | -0.028 | -4.24 | 0.632 | 0.632 | 0.632 | 2228 |
| 1733347620 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 2000 |
| 1733261220 | 0.65 | -0.024 | -3.56 | 0.618 | 0.676 | 0.618 | 2254 |
| 1733174820 | 0.674 | -0.018 | -2.60 | 0.7 | 0.718 | 0.616 | 3593 |
| 1732915620 | 0.6919999 | 0.0859999 | 14.19 | 0.6919999 | 0.6919999 | 0.6919999 | 100 |
| 1732829220 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1732742820 | 0.606 | -0.016 | -2.57 | 0.62 | 0.62 | 0.606 | 2153 |
| 1732656420 | 0.622 | -0.002 | -0.32 | 0.622 | 0.622 | 0.622 | 425 |
| 1732570020 | 0.624 | -0.066 | -9.57 | 0.624 | 0.624 | 0.624 | 1500 |
| 1732310820 | 0.6899999 | -0.028 | -3.90 | 0.6899999 | 0.6899999 | 0.6899999 | 750 |
| 1732224420 | 0.718 | 0.008 | 1.13 | 0.718 | 0.718 | 0.718 | 150 |
| 1732138020 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732051620 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1731965220 | 0.71 | -0.03 | -4.05 | 0.756 | 0.756 | 0.71 | 1314 |
| 1731705960 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1731619560 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1731533160 | 0.74 | -0.006 | -0.80 | 0.74 | 0.74 | 0.68 | 4150 |
| 1731446820 | 0.746 | -0.054 | -6.75 | 0.704 | 0.746 | 0.704 | 1092 |
| 1731360420 | 0.8 | -0.018 | -2.20 | 0.76 | 0.8 | 0.76 | 2206 |
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
