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 | 0.1 | 3.61925443359 | 2.763 | 2.889 | 2.658 | 136865 | 2.78440119 | DE |
| 4 | 0.019 | 0.668073136428 | 2.844 | 2.889 | 2.461 | 162352 | 2.66801747 | DE |
| 12 | 0.137 | 5.02567865004 | 2.726 | 3.257 | 2.461 | 179140 | 2.87535234 | DE |
| 26 | 0.8885 | 44.9987338567 | 1.9745 | 3.257 | 1.8585 | 218154 | 2.72328109 | DE |
| 52 | 0.788 | 37.9759036145 | 2.075 | 3.257 | 1.533 | 264968 | 2.25641724 | DE |
| 156 | -2.561 | -47.2160766962 | 5.424 | 5.726 | 0.8764 | 3821574 | 2.12819893 | DE |
| 260 | -5.567 | -66.0379596679 | 8.43 | 8.882 | 0.8764 | 3890981 | 3.55982653 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 2.875 | 0.02 | 0.56 | 2.859 | 2.8889999 | 2.803 | 162670 |
| 1738272420 | 2.859 | 0.14 | 5.27 | 2.717 | 2.859 | 2.717 | 266028 |
| 1738186020 | 2.716 | -0.05 | -1.95 | 2.754 | 2.754 | 2.708 | 128979 |
| 1738099620 | 2.77 | 0 | 0.18 | 2.733 | 2.777 | 2.698 | 75912 |
| 1738013220 | 2.765 | 0.06 | 2.07 | 2.6589999 | 2.765 | 2.658 | 110022 |
| 1737754020 | 2.709 | -0.01 | -0.44 | 2.763 | 2.8 | 2.6589999 | 103384 |
| 1737667620 | 2.721 | 0.1 | 3.62 | 2.6309999 | 2.77 | 2.6309999 | 203906 |
| 1737581220 | 2.626 | -0.08 | -3.10 | 2.719 | 2.73 | 2.619 | 244922 |
| 1737494820 | 2.71 | -0.03 | -0.91 | 2.692 | 2.73 | 2.681 | 316663 |
| 1737408420 | 2.735 | 0.02 | 0.59 | 2.696 | 2.735 | 2.6669999 | 54160 |
| 1737149220 | 2.719 | 0.06 | 2.18 | 2.669 | 2.778 | 2.669 | 68916 |
| 1737062820 | 2.661 | -0.03 | -1.11 | 2.656 | 2.695 | 2.632 | 53661 |
| 1736976420 | 2.691 | 0.23 | 9.35 | 2.499 | 2.691 | 2.463 | 163494 |
| 1736890020 | 2.461 | -0.03 | -1.12 | 2.5139999 | 2.539 | 2.461 | 98712 |
| 1736803620 | 2.489 | -0.04 | -1.66 | 2.5259999 | 2.539 | 2.465 | 209034 |
| 1736544420 | 2.531 | -0.09 | -3.29 | 2.613 | 2.6269999 | 2.5099999 | 140720 |
| 1736458020 | 2.617 | 0.09 | 3.40 | 2.528 | 2.617 | 2.511 | 96716 |
| 1736371620 | 2.531 | -0.12 | -4.60 | 2.644 | 2.681 | 2.47 | 355918 |
| 1736285220 | 2.653 | -0.08 | -2.82 | 2.754 | 2.763 | 2.616 | 225260 |
| 1736198820 | 2.73 | -0.06 | -2.22 | 2.799 | 2.811 | 2.713 | 173323 |
| 1735939620 | 2.792 | -0.05 | -1.86 | 2.844 | 2.879 | 2.791 | 157318 |
| 1735853220 | 2.845 | -0.07 | -2.47 | 2.912 | 2.936 | 2.8 | 97219 |
| 1735594020 | 2.917 | 0.05 | 1.60 | 2.89 | 2.923 | 2.8809999 | 116806 |
| 1735334820 | 2.871 | -0.03 | -0.93 | 2.896 | 2.91 | 2.85 | 102686 |
| 1734989220 | 2.898 | -0 | -0.07 | 2.904 | 2.904 | 2.806 | 131157 |
| 1734730020 | 2.9 | 0.14 | 5.03 | 2.763 | 2.9049999 | 2.763 | 185191 |
| 1734643620 | 2.761 | -0.14 | -4.79 | 2.9009999 | 2.9009999 | 2.7599999 | 293514 |
| 1734557220 | 2.9 | -0.06 | -1.86 | 2.99 | 3.019 | 2.9 | 124692 |
| 1734470820 | 2.955 | -0.06 | -1.83 | 2.994 | 3.0019999 | 2.951 | 100192 |
| 1734384420 | 3.0099999 | -0.06 | -1.86 | 3.061 | 3.069 | 2.961 | 217287 |
| 1734125220 | 3.067 | -0.05 | -1.57 | 3.148 | 3.148 | 3.061 | 258737 |
| 1734038820 | 3.116 | -0.05 | -1.42 | 3.185 | 3.199 | 3.116 | 76355 |
| 1733952420 | 3.161 | 0.01 | 0.35 | 3.149 | 3.19 | 3.081 | 127604 |
| 1733866020 | 3.15 | 0.06 | 1.94 | 3.109 | 3.174 | 3.07 | 155577 |
| 1733779620 | 3.09 | -0.12 | -3.71 | 3.176 | 3.208 | 3.039 | 211366 |
| 1733520420 | 3.209 | 0.02 | 0.56 | 3.186 | 3.257 | 3.126 | 165496 |
| 1733434020 | 3.191 | 0 | 0.06 | 3.181 | 3.232 | 3.178 | 79776 |
| 1733347620 | 3.189 | 0.05 | 1.72 | 3.158 | 3.224 | 3.153 | 111272 |
| 1733261220 | 3.1349999 | -0.05 | -1.57 | 3.166 | 3.189 | 3.123 | 110692 |
| 1733174820 | 3.185 | 0.05 | 1.72 | 3.1629999 | 3.243 | 3.1469999 | 235592 |
| 1732915620 | 3.1309999 | 0 | 0.03 | 3.14 | 3.2 | 3.119 | 141649 |
| 1732829220 | 3.13 | -0.01 | -0.29 | 3.1589999 | 3.184 | 3.08 | 349738 |
| 1732742820 | 3.1389999 | 0.26 | 9.07 | 2.9089999 | 3.16 | 2.87 | 1066162 |
| 1732656420 | 2.878 | -0.07 | -2.24 | 2.9009999 | 2.934 | 2.815 | 124584 |
| 1732570020 | 2.944 | 0.09 | 3.30 | 2.869 | 2.95 | 2.869 | 377160 |
| 1732310820 | 2.85 | 0.18 | 6.74 | 2.709 | 2.899 | 2.696 | 437522 |
| 1732224420 | 2.67 | -0.05 | -1.91 | 2.696 | 2.726 | 2.67 | 81727 |
| 1732138020 | 2.722 | 0.02 | 0.63 | 2.748 | 2.7599999 | 2.68 | 101414 |
| 1732051620 | 2.705 | 0.02 | 0.56 | 2.699 | 2.759 | 2.677 | 132871 |
| 1731965220 | 2.69 | -0.06 | -2.15 | 2.72 | 2.7799999 | 2.69 | 171300 |
| 1731705960 | 2.749 | -0.01 | -0.47 | 2.787 | 2.787 | 2.745 | 49769 |
| 1731619560 | 2.762 | 0.06 | 2.03 | 2.74 | 2.81 | 2.696 | 96099 |
| 1731533160 | 2.707 | -0.04 | -1.49 | 2.726 | 2.811 | 2.706 | 80874 |
| 1731446820 | 2.748 | -0.02 | -0.83 | 2.771 | 2.802 | 2.714 | 175347 |
| 1731360420 | 2.771 | 0 | 0.18 | 2.809 | 2.899 | 2.769 | 226140 |
| 1731101220 | 2.766 | 0.02 | 0.55 | 2.726 | 2.81 | 2.726 | 92058 |
| 1731014760 | 2.751 | 0.09 | 3.42 | 2.685 | 2.7839999 | 2.676 | 196640 |
| 1730928360 | 2.66 | -0.11 | -3.97 | 2.781 | 2.89 | 2.66 | 331310 |
| 1730841960 | 2.77 | 0 | 0.00 | 2.7759999 | 2.82 | 2.75 | 56607 |
| 1730755560 | 2.77 | -0.03 | -1.04 | 2.7639999 | 2.815 | 2.751 | 114889 |
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
