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 | -0.033 | -4.2471042471 | 0.777 | 0.777 | 0.777 | 800 | 0.777 | DE |
| 4 | -0.107 | -12.5734430082 | 0.851 | 0.874 | 0.721 | 7449 | 0.79986221 | DE |
| 12 | -0.348 | -31.8681318681 | 1.092 | 1.1 | 0.721 | 12739 | 0.92188926 | DE |
| 26 | -0.496 | -40 | 1.24 | 1.296 | 0.721 | 21091 | 1.0842168 | DE |
| 52 | -0.757 | -50.4330446369 | 1.501 | 1.819 | 0.721 | 15554 | 1.17768045 | DE |
| 156 | -0.599 | -44.6016381236 | 1.343 | 1.819 | 0.721 | 13387 | 1.17298937 | DE |
| 260 | -0.599 | -44.6016381236 | 1.343 | 1.819 | 0.721 | 13387 | 1.17298937 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.777 | 0 | 0.00 | 0.777 | 0.777 | 0.777 | 0 |
| 1740605220 | 0.777 | 0 | 0.00 | 0.777 | 0.777 | 0.777 | 0 |
| 1740518820 | 0.777 | 0 | 0.00 | 0.777 | 0.777 | 0.777 | 0 |
| 1740432420 | 0.777 | -0.003 | -0.38 | 0.777 | 0.777 | 0.777 | 800 |
| 1740173220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740086820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740000420 | 0.78 | -0.043 | -5.22 | 0.781 | 0.781 | 0.78 | 1150 |
| 1739914020 | 0.823 | 0.024 | 3.00 | 0.823 | 0.823 | 0.823 | 400 |
| 1739827620 | 0.799 | 0.056 | 7.54 | 0.798 | 0.799 | 0.798 | 1394 |
| 1739568420 | 0.743 | -0.032 | -4.13 | 0.78 | 0.78 | 0.743 | 1150 |
| 1739482020 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1739395620 | 0.775 | 0.001 | 0.13 | 0.775 | 0.775 | 0.775 | 500 |
| 1739309220 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1739222820 | 0.774 | -0.026 | -3.25 | 0.773 | 0.776 | 0.773 | 22000 |
| 1738963620 | 0.8 | -0.043 | -5.10 | 0.831 | 0.832 | 0.8 | 8747 |
| 1738877220 | 0.843 | -0.031 | -3.55 | 0.85 | 0.85 | 0.843 | 10450 |
| 1738790820 | 0.874 | 0.129 | 17.32 | 0.748 | 0.874 | 0.721 | 19200 |
| 1738704420 | 0.745 | -0.063 | -7.80 | 0.795 | 0.795 | 0.745 | 23500 |
| 1738618020 | 0.808 | -0.043 | -5.05 | 0.8 | 0.808 | 0.8 | 6800 |
| 1738358820 | 0.851 | 0.018 | 2.16 | 0.851 | 0.851 | 0.851 | 750 |
| 1738272420 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
| 1738186020 | 0.833 | -0.006 | -0.72 | 0.833 | 0.833 | 0.833 | 1386 |
| 1738099620 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
| 1738013220 | 0.839 | 0.009 | 1.08 | 0.838 | 0.839 | 0.838 | 1150 |
| 1737754020 | 0.83 | -0.038 | -4.38 | 0.853 | 0.853 | 0.8129999 | 4268 |
| 1737667620 | 0.868 | 0.018 | 2.12 | 0.868 | 0.868 | 0.868 | 150 |
| 1737581220 | 0.85 | -0.012 | -1.39 | 0.85 | 0.85 | 0.85 | 5400 |
| 1737494820 | 0.862 | -0.039 | -4.33 | 0.862 | 0.862 | 0.862 | 1000 |
| 1737408420 | 0.901 | -0.008 | -0.88 | 0.9 | 0.901 | 0.9 | 2300 |
| 1737149220 | 0.909 | 0.071 | 8.47 | 0.804 | 0.909 | 0.804 | 4270 |
| 1737062820 | 0.838 | -0.014 | -1.64 | 0.852 | 0.875 | 0.833 | 11966 |
| 1736976420 | 0.852 | -0.074 | -7.99 | 0.905 | 0.905 | 0.852 | 7363 |
| 1736890020 | 0.926 | -0.007 | -0.75 | 0.905 | 0.94 | 0.88 | 116500 |
| 1736803620 | 0.933 | 0.003 | 0.32 | 0.934 | 0.96 | 0.933 | 5720 |
| 1736544420 | 0.93 | -0.016 | -1.69 | 0.966 | 0.966 | 0.93 | 2800 |
| 1736458020 | 0.946 | -0.026 | -2.67 | 0.946 | 0.946 | 0.946 | 3000 |
| 1736371620 | 0.972 | -0.046 | -4.52 | 0.972 | 0.972 | 0.972 | 4000 |
| 1736285220 | 1.018 | -0.05 | -4.86 | 1.018 | 1.018 | 1.018 | 1000 |
| 1736198820 | 1.07 | 0.02 | 1.71 | 1.062 | 1.09 | 1.06 | 21379 |
| 1735939620 | 1.052 | 0 | 0.00 | 1.052 | 1.052 | 1.052 | 0 |
| 1735853220 | 1.052 | 0.05 | 5.20 | 1.04 | 1.07 | 1.024 | 7550 |
| 1735594020 | 1 | 0.031 | 3.20 | 0.961 | 1 | 0.953 | 5363 |
| 1735334820 | 0.969 | 0.074 | 8.27 | 0.936 | 0.999 | 0.899 | 20190 |
| 1734989220 | 0.895 | -0.032 | -3.45 | 0.965 | 0.965 | 0.885 | 88000 |
| 1734730020 | 0.927 | -0.039 | -4.04 | 0.921 | 0.948 | 0.921 | 18780 |
| 1734643620 | 0.966 | -0.004 | -0.41 | 0.935 | 0.971 | 0.935 | 41300 |
| 1734557220 | 0.97 | -0.012 | -1.22 | 1.012 | 1.012 | 0.97 | 11550 |
| 1734470820 | 0.982 | -0.026 | -2.58 | 1.032 | 1.032 | 0.981 | 30780 |
| 1734384420 | 1.008 | -0.01 | -1.37 | 1.018 | 1.03 | 1.008 | 41249 |
| 1734125220 | 1.022 | -0.04 | -3.58 | 1.04 | 1.04 | 1.022 | 5800 |
| 1734038820 | 1.06 | -0.03 | -2.39 | 1.06 | 1.06 | 1.06 | 2000 |
| 1733952420 | 1.086 | -0.01 | -1.27 | 1.098 | 1.098 | 1.076 | 8400 |
| 1733866020 | 1.1 | 0.01 | 1.29 | 1.1 | 1.1 | 1.1 | 1000 |
| 1733779620 | 1.086 | -0.01 | -0.55 | 1.086 | 1.086 | 1.086 | 480 |
| 1733520420 | 1.092 | 0 | 0.00 | 1.092 | 1.092 | 1.092 | 300 |
| 1733434020 | 1.092 | -0.06 | -5.21 | 1.092 | 1.092 | 1.092 | 8500 |
| 1733347620 | 1.1519999 | 0.06 | 5.69 | 1.122 | 1.1519999 | 1.122 | 6140 |
| 1733261220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1733174820 | 1.09 | -0.06 | -5.22 | 1.096 | 1.106 | 1.09 | 10626 |
| 1732915620 | 1.1499999 | 0.09 | 8.49 | 1.052 | 1.1499999 | 1.052 | 8059 |
| 1732829220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
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
