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 | -0.2 | -8.26446280992 | 2.42 | 2.43 | 2.215 | 9069 | 2.29734271 | DE |
| 4 | -0.2 | -8.26446280992 | 2.42 | 2.68 | 2.215 | 14179 | 2.45343002 | DE |
| 12 | 0.298 | 15.5046826223 | 1.922 | 2.895 | 1.86 | 16129 | 2.45079386 | DE |
| 26 | -0.125 | -5.33049040512 | 2.345 | 2.895 | 1.678 | 11962 | 2.30798718 | DE |
| 52 | -0.502 | -18.4423218222 | 2.722 | 3.498 | 1.678 | 14329 | 2.48214303 | DE |
| 156 | -0.0799999 | -3.47825667297 | 2.2999999 | 3.498 | 1.678 | 13616 | 2.51256862 | DE |
| 260 | -0.0799999 | -3.47825667297 | 2.2999999 | 3.498 | 1.678 | 13616 | 2.51256862 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 2.25 | 0.02 | 0.90 | 2.255 | 2.2999999 | 2.215 | 16096 |
| 1733174820 | 2.23 | -0.12 | -5.11 | 2.375 | 2.375 | 2.23 | 6209 |
| 1732915620 | 2.35 | 0.02 | 1.08 | 2.35 | 2.42 | 2.305 | 12534 |
| 1732829220 | 2.325 | -0.04 | -1.48 | 2.375 | 2.375 | 2.315 | 3950 |
| 1732742820 | 2.36 | -0.03 | -1.26 | 2.42 | 2.43 | 2.36 | 6558 |
| 1732656420 | 2.39 | 0.02 | 0.63 | 2.39 | 2.47 | 2.39 | 17500 |
| 1732570020 | 2.375 | -0.13 | -5.19 | 2.485 | 2.5499999 | 2.375 | 19907 |
| 1732310820 | 2.505 | -0.05 | -1.96 | 2.555 | 2.595 | 2.485 | 38601 |
| 1732224420 | 2.555 | 0.05 | 1.79 | 2.505 | 2.6 | 2.505 | 6760 |
| 1732138020 | 2.5099999 | -0.11 | -4.20 | 2.64 | 2.68 | 2.5099999 | 20017 |
| 1732051620 | 2.62 | 0.04 | 1.35 | 2.58 | 2.645 | 2.5699999 | 12389 |
| 1731965220 | 2.585 | 0.14 | 5.73 | 2.475 | 2.63 | 2.4049999 | 10848 |
| 1731705960 | 2.4449999 | 0.06 | 2.73 | 2.34 | 2.475 | 2.305 | 15675 |
| 1731619560 | 2.38 | -0.01 | -0.42 | 2.395 | 2.395 | 2.31 | 6834 |
| 1731533160 | 2.39 | -0.16 | -6.27 | 2.535 | 2.535 | 2.355 | 13013 |
| 1731446820 | 2.5499999 | 0.09 | 3.87 | 2.48 | 2.5499999 | 2.455 | 4645 |
| 1731360420 | 2.455 | -0.06 | -2.19 | 2.535 | 2.63 | 2.42 | 26415 |
| 1731101220 | 2.5099999 | -0.09 | -3.46 | 2.58 | 2.665 | 2.485 | 4747 |
| 1731014760 | 2.6 | 0.1 | 4.00 | 2.5699999 | 2.6349999 | 2.505 | 12461 |
| 1730928360 | 2.5 | 0.04 | 1.42 | 2.42 | 2.66 | 2.4 | 28415 |
| 1730841960 | 2.465 | -0.01 | -0.40 | 2.49 | 2.54 | 2.465 | 7621 |
| 1730755560 | 2.475 | -0.04 | -1.59 | 2.56 | 2.56 | 2.345 | 24125 |
| 1730496360 | 2.515 | -0.01 | -0.20 | 2.52 | 2.68 | 2.47 | 20791 |
| 1730409960 | 2.52 | -0.12 | -4.36 | 2.61 | 2.66 | 2.515 | 15667 |
| 1730323560 | 2.6349999 | -0.05 | -1.86 | 2.6549999 | 2.72 | 2.6349999 | 14032 |
| 1730237160 | 2.685 | -0.06 | -2.19 | 2.77 | 2.825 | 2.6349999 | 7200 |
| 1730150760 | 2.745 | 0.06 | 2.04 | 2.735 | 2.7799999 | 2.645 | 20957 |
| 1729888020 | 2.69 | 0.05 | 1.89 | 2.7 | 2.77 | 2.66 | 15413 |
| 1729801560 | 2.64 | 0.02 | 0.96 | 2.61 | 2.68 | 2.52 | 31385 |
| 1729715160 | 2.615 | -0.15 | -5.25 | 2.775 | 2.835 | 2.615 | 23455 |
| 1729628760 | 2.7599999 | -0.08 | -2.65 | 2.77 | 2.88 | 2.7 | 24362 |
| 1729542360 | 2.835 | 0.09 | 3.28 | 2.77 | 2.895 | 2.71 | 41767 |
| 1729283160 | 2.745 | 0.15 | 5.58 | 2.58 | 2.745 | 2.58 | 12171 |
| 1729196760 | 2.6 | 0 | 0.00 | 2.7 | 2.73 | 2.6 | 46968 |
| 1729110360 | 2.6 | 0.16 | 6.56 | 2.39 | 2.7 | 2.37 | 73384 |
| 1729023960 | 2.44 | 0.1 | 4.27 | 2.4049999 | 2.44 | 2.33 | 9763 |
| 1728937620 | 2.34 | 0.02 | 0.86 | 2.31 | 2.34 | 2.31 | 2162 |
| 1728678360 | 2.3199999 | 0 | 0.00 | 2.285 | 2.365 | 2.285 | 5748 |
| 1728591960 | 2.3199999 | 0.05 | 2.20 | 2.27 | 2.3199999 | 2.265 | 4976 |
| 1728505560 | 2.27 | -0.11 | -4.62 | 2.3849999 | 2.3849999 | 2.25 | 13990 |
| 1728419160 | 2.38 | 0.07 | 3.03 | 2.34 | 2.38 | 2.31 | 11023 |
| 1728332760 | 2.31 | -0.1 | -3.95 | 2.41 | 2.545 | 2.31 | 29202 |
| 1728073560 | 2.4049999 | 0 | 0.00 | 2.355 | 2.4049999 | 2.31 | 7282 |
| 1727987220 | 2.4049999 | 0.07 | 3.22 | 2.38 | 2.46 | 2.3199999 | 17183 |
| 1727900820 | 2.33 | 0.03 | 1.30 | 2.29 | 2.365 | 2.22 | 22625 |
| 1727814420 | 2.2999999 | 0.11 | 5.26 | 2.23 | 2.2999999 | 2.18 | 21447 |
| 1727728020 | 2.185 | -0.03 | -1.35 | 2.19 | 2.19 | 2.185 | 707 |
| 1727468760 | 2.215 | -0.02 | -0.67 | 2.23 | 2.245 | 2.18 | 11635 |
| 1727382360 | 2.23 | -0.07 | -2.83 | 2.285 | 2.33 | 2.21 | 10112 |
| 1727295960 | 2.295 | 0.03 | 1.32 | 2.27 | 2.325 | 2.24 | 12043 |
| 1727209560 | 2.265 | 0.04 | 1.80 | 2.225 | 2.27 | 2.185 | 8436 |
| 1727123160 | 2.225 | 0.17 | 8.01 | 2.12 | 2.225 | 2.095 | 14429 |
| 1726864020 | 2.06 | 0.05 | 2.49 | 2.035 | 2.11 | 2.0299999 | 16423 |
| 1726777560 | 2.0099999 | 0.04 | 1.93 | 1.942 | 2.04 | 1.942 | 12135 |
| 1726691220 | 1.972 | -0.01 | -0.40 | 2.015 | 2.02 | 1.928 | 10130 |
| 1726604760 | 1.98 | 0.05 | 2.59 | 1.932 | 1.988 | 1.932 | 4076 |
| 1726518420 | 1.93 | 0 | 0.00 | 1.936 | 1.982 | 1.912 | 2406 |
| 1726259160 | 1.93 | -0.1 | -4.93 | 2.0499999 | 2.06 | 1.93 | 4883 |
| 1726172760 | 2.0299999 | 0.01 | 0.74 | 2.0299999 | 2.09 | 2.02 | 17142 |
| 1726086360 | 2.015 | 0.12 | 6.50 | 1.922 | 2.015 | 1.86 | 34932 |
| 1725999960 | 1.892 | 0.16 | 8.99 | 1.712 | 1.892 | 1.712 | 3868 |
| 1725913620 | 1.736 | 0.03 | 2.00 | 1.774 | 1.78 | 1.736 | 5011 |
| 1725654360 | 1.702 | -0.05 | -2.85 | 1.77 | 1.8 | 1.678 | 9581 |
| 1725567960 | 1.752 | -0.11 | -5.91 | 1.83 | 1.842 | 1.724 | 21159 |
| 1725481560 | 1.862 | 0.05 | 2.53 | 1.834 | 1.862 | 1.828 | 5944 |
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
