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 | 0.242 | 9.30053804766 | 2.602 | 2.886 | 2.301 | 93303 | 2.49960049 | DE |
| 4 | 0.154 | 5.7249070632 | 2.69 | 3.06 | 2.301 | 89658 | 2.73044926 | DE |
| 12 | 0.519 | 22.3225806452 | 2.325 | 3.06 | 2.1269999 | 84390 | 2.56322931 | DE |
| 26 | -0.043 | -1.48943540007 | 2.887 | 3.259 | 2.1269999 | 82061 | 2.63084276 | DE |
| 52 | 0.142 | 5.25536639526 | 2.702 | 3.259 | 2.1269999 | 81893 | 2.62401348 | DE |
| 156 | -0.065 | -2.2344448264 | 2.909 | 3.275 | 2.1269999 | 75513 | 2.63089817 | DE |
| 260 | -0.065 | -2.2344448264 | 2.909 | 3.275 | 2.1269999 | 75513 | 2.63089817 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744403220 | 2.843 | 0.09 | 3.42 | 2.794 | 2.886 | 2.71 | 122275 |
| 1744316820 | 2.749 | 0.1 | 3.78 | 2.725 | 2.7559999 | 2.564 | 72110 |
| 1744230420 | 2.649 | 0.26 | 10.70 | 2.482 | 2.6709999 | 2.438 | 70183 |
| 1744144020 | 2.3929999 | 0 | 0.08 | 2.479 | 2.576 | 2.3929999 | 76987 |
| 1744057620 | 2.391 | -0.04 | -1.81 | 2.43 | 2.532 | 2.301 | 97526 |
| 1743798420 | 2.435 | -0.22 | -8.32 | 2.602 | 2.62 | 2.374 | 149709 |
| 1743712020 | 2.656 | -0.04 | -1.48 | 2.652 | 2.684 | 2.456 | 72895 |
| 1743625620 | 2.696 | 0 | 0.04 | 2.709 | 2.72 | 2.662 | 13358 |
| 1743539220 | 2.695 | 0.04 | 1.51 | 2.645 | 2.72 | 2.551 | 81041 |
| 1743452820 | 2.6549999 | -0.04 | -1.52 | 2.699 | 2.738 | 2.6 | 71159 |
| 1743197220 | 2.696 | -0.19 | -6.42 | 2.95 | 2.999 | 2.626 | 330000 |
| 1743110820 | 2.8809999 | -0 | -0.14 | 2.891 | 2.943 | 2.87 | 30944 |
| 1743024420 | 2.8849999 | -0.05 | -1.80 | 2.979 | 2.979 | 2.8849999 | 11279 |
| 1742938020 | 2.938 | 0.05 | 1.70 | 2.871 | 2.996 | 2.871 | 27397 |
| 1742851620 | 2.8889999 | 0.02 | 0.66 | 2.8969999 | 2.929 | 2.851 | 59576 |
| 1742592420 | 2.87 | -0.08 | -2.58 | 2.969 | 2.969 | 2.8 | 85795 |
| 1742506020 | 2.946 | -0.05 | -1.64 | 3.055 | 3.055 | 2.946 | 44085 |
| 1742419620 | 2.995 | 0.01 | 0.47 | 2.981 | 3.02 | 2.941 | 63741 |
| 1742333220 | 2.981 | 0.06 | 2.19 | 2.961 | 3.06 | 2.951 | 183231 |
| 1742246820 | 2.917 | 0.22 | 8.04 | 2.708 | 2.976 | 2.624 | 161699 |
| 1741987620 | 2.7 | 0.03 | 1.16 | 2.69 | 2.774 | 2.67 | 90449 |
| 1741901220 | 2.669 | 0.15 | 6.00 | 2.525 | 2.6829999 | 2.515 | 62716 |
| 1741814820 | 2.5179999 | 0.03 | 1.04 | 2.447 | 2.5379999 | 2.4449999 | 42294 |
| 1741728420 | 2.492 | 0.09 | 3.53 | 2.386 | 2.492 | 2.386 | 28611 |
| 1741642020 | 2.407 | -0.08 | -3.18 | 2.47 | 2.512 | 2.36 | 71973 |
| 1741382820 | 2.486 | -0.06 | -2.32 | 2.551 | 2.5579999 | 2.486 | 31032 |
| 1741296420 | 2.545 | 0.01 | 0.43 | 2.54 | 2.577 | 2.519 | 42177 |
| 1741210020 | 2.5339999 | -0 | -0.16 | 2.5339999 | 2.579 | 2.48 | 50168 |
| 1741123620 | 2.5379999 | -0.04 | -1.36 | 2.544 | 2.612 | 2.512 | 30858 |
| 1741037220 | 2.573 | 0.01 | 0.43 | 2.5579999 | 2.6469999 | 2.5219999 | 29688 |
| 1740778020 | 2.5619999 | 0 | 0.08 | 2.519 | 2.5619999 | 2.501 | 61646 |
| 1740691620 | 2.56 | -0.15 | -5.57 | 2.69 | 2.7 | 2.56 | 87251 |
| 1740605220 | 2.711 | 0.04 | 1.35 | 2.692 | 2.737 | 2.637 | 40373 |
| 1740518820 | 2.6749999 | -0.03 | -1.18 | 2.6789999 | 2.7 | 2.628 | 53628 |
| 1740432420 | 2.707 | 0.03 | 1.20 | 2.661 | 2.725 | 2.602 | 103320 |
| 1740173220 | 2.6749999 | 0.03 | 1.25 | 2.6309999 | 2.797 | 2.621 | 178302 |
| 1740086820 | 2.642 | 0.09 | 3.61 | 2.5179999 | 2.738 | 2.4529999 | 530024 |
| 1740000420 | 2.5499999 | 0.03 | 1.03 | 2.539 | 2.5499999 | 2.507 | 94557 |
| 1739914020 | 2.524 | 0.02 | 0.96 | 2.499 | 2.524 | 2.4409999 | 62931 |
| 1739827620 | 2.5 | 0.1 | 4.08 | 2.465 | 2.5 | 2.4289999 | 18704 |
| 1739568420 | 2.402 | -0.09 | -3.53 | 2.471 | 2.5 | 2.402 | 90127 |
| 1739482020 | 2.49 | 0.03 | 1.26 | 2.466 | 2.512 | 2.44 | 15340 |
| 1739395620 | 2.459 | -0.01 | -0.28 | 2.408 | 2.497 | 2.408 | 24692 |
| 1739309220 | 2.466 | -0.04 | -1.64 | 2.5499999 | 2.5499999 | 2.4329999 | 61466 |
| 1739222820 | 2.507 | 0.07 | 2.96 | 2.466 | 2.527 | 2.466 | 97031 |
| 1738963620 | 2.435 | 0.02 | 0.91 | 2.432 | 2.458 | 2.402 | 51955 |
| 1738877220 | 2.4129999 | -0.03 | -1.11 | 2.459 | 2.487 | 2.383 | 50948 |
| 1738790820 | 2.44 | 0.04 | 1.54 | 2.375 | 2.459 | 2.375 | 89705 |
| 1738704420 | 2.403 | 0.06 | 2.43 | 2.311 | 2.404 | 2.311 | 42011 |
| 1738618020 | 2.346 | 0.01 | 0.34 | 2.351 | 2.3889999 | 2.303 | 59512 |
| 1738358820 | 2.338 | 0.01 | 0.34 | 2.363 | 2.3889999 | 2.338 | 39320 |
| 1738272420 | 2.33 | 0.08 | 3.42 | 2.2679999 | 2.375 | 2.2679999 | 30018 |
| 1738186020 | 2.253 | -0.03 | -1.49 | 2.285 | 2.33 | 2.245 | 31646 |
| 1738099620 | 2.287 | 0.08 | 3.62 | 2.223 | 2.294 | 2.213 | 40406 |
| 1738013220 | 2.2069999 | -0.09 | -3.75 | 2.287 | 2.287 | 2.176 | 54102 |
| 1737754020 | 2.293 | 0.04 | 1.91 | 2.258 | 2.302 | 2.212 | 164057 |
| 1737667620 | 2.25 | -0.07 | -3.02 | 2.2599999 | 2.27 | 2.1269999 | 378274 |
| 1737581220 | 2.3199999 | -0.01 | -0.43 | 2.31 | 2.367 | 2.301 | 86192 |
| 1737494820 | 2.33 | 0.01 | 0.43 | 2.352 | 2.384 | 2.311 | 50625 |
| 1737408420 | 2.3199999 | -0.03 | -1.07 | 2.331 | 2.357 | 2.3159999 | 39936 |
| 1737149220 | 2.345 | 0.02 | 0.82 | 2.325 | 2.358 | 2.2799999 | 152598 |
| 1737062820 | 2.326 | -0.06 | -2.47 | 2.388 | 2.4089999 | 2.301 | 84800 |
| 1736976420 | 2.3849999 | -0.06 | -2.29 | 2.42 | 2.464 | 2.365 | 27153 |
| 1736890020 | 2.4409999 | -0.02 | -0.77 | 2.431 | 2.459 | 2.291 | 195330 |
| 1736803620 | 2.46 | -0.07 | -2.84 | 2.5139999 | 2.5579999 | 2.435 | 31180 |
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
