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 | 0.008 | 1.53256704981 | 0.522 | 0.553 | 0.511 | 49797 | 0.52192233 | DE |
| 4 | -0.021 | -3.8112522686 | 0.551 | 0.5769999 | 0.511 | 36742 | 0.53878783 | DE |
| 12 | -0.009 | -1.66975881262 | 0.539 | 0.659 | 0.494 | 34643 | 0.56746343 | DE |
| 26 | -0.142 | -21.130952381 | 0.672 | 0.76 | 0.494 | 37122 | 0.60382615 | DE |
| 52 | 0.009 | 1.72744721689 | 0.521 | 0.76 | 0.4404 | 48400 | 0.56649225 | DE |
| 156 | -0.1875 | -26.1324041812 | 0.7175 | 0.76 | 0.4404 | 47005 | 0.57521078 | DE |
| 260 | -0.1875 | -26.1324041812 | 0.7175 | 0.76 | 0.4404 | 47005 | 0.57521078 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.511 | -0.015 | -2.85 | 0.526 | 0.533 | 0.511 | 128327 |
| 1732829220 | 0.526 | -0.017 | -3.13 | 0.537 | 0.537 | 0.518 | 31759 |
| 1732742820 | 0.543 | 0.018 | 3.43 | 0.553 | 0.553 | 0.529 | 27001 |
| 1732656420 | 0.525 | -0.012 | -2.23 | 0.527 | 0.534 | 0.525 | 19189 |
| 1732570020 | 0.537 | -0.008 | -1.47 | 0.522 | 0.55 | 0.522 | 42709 |
| 1732310820 | 0.545 | 0.013 | 2.44 | 0.524 | 0.545 | 0.522 | 45355 |
| 1732224420 | 0.532 | -0.001 | -0.19 | 0.549 | 0.549 | 0.526 | 110346 |
| 1732138020 | 0.533 | -0.008 | -1.48 | 0.534 | 0.549 | 0.533 | 7822 |
| 1732051620 | 0.541 | -0.008 | -1.46 | 0.548 | 0.548 | 0.531 | 29221 |
| 1731965220 | 0.549 | -0.001 | -0.18 | 0.549 | 0.549 | 0.537 | 5802 |
| 1731705960 | 0.55 | 0 | 0.00 | 0.546 | 0.551 | 0.534 | 51925 |
| 1731619560 | 0.55 | 0.009 | 1.66 | 0.549 | 0.551 | 0.54 | 43353 |
| 1731533160 | 0.541 | -0.008 | -1.46 | 0.548 | 0.556 | 0.541 | 22030 |
| 1731446820 | 0.549 | -0.006 | -1.08 | 0.55 | 0.561 | 0.549 | 42918 |
| 1731360420 | 0.555 | -0.009 | -1.60 | 0.56 | 0.5749999 | 0.553 | 47118 |
| 1731101220 | 0.5639999 | -0.006 | -1.05 | 0.5769999 | 0.5769999 | 0.5639999 | 12565 |
| 1731014760 | 0.5699999 | 0.004 | 0.71 | 0.5709999 | 0.5739999 | 0.5669999 | 41322 |
| 1730928360 | 0.5659999 | 0.0049999 | 0.89 | 0.562 | 0.5679999 | 0.561 | 12601 |
| 1730841960 | 0.561 | -0.002 | -0.36 | 0.561 | 0.561 | 0.561 | 3550 |
| 1730755560 | 0.5629999 | 0.0049999 | 0.90 | 0.551 | 0.5739999 | 0.551 | 9930 |
| 1730496360 | 0.558 | 0.003 | 0.54 | 0.5719999 | 0.5779999 | 0.553 | 6999 |
| 1730409960 | 0.555 | -0.004 | -0.72 | 0.5669999 | 0.5729999 | 0.555 | 42176 |
| 1730323560 | 0.559 | -0.01 | -1.76 | 0.559 | 0.5649999 | 0.559 | 4392 |
| 1730237160 | 0.5689999 | -0.016 | -2.74 | 0.5689999 | 0.5799999 | 0.56 | 92180 |
| 1730150760 | 0.585 | -0.004 | -0.68 | 0.595 | 0.595 | 0.5719999 | 27852 |
| 1729888020 | 0.589 | 0.005 | 0.86 | 0.5639999 | 0.591 | 0.5639999 | 13121 |
| 1729801560 | 0.584 | -0.006 | -1.02 | 0.5749999 | 0.584 | 0.5749999 | 4084 |
| 1729715160 | 0.59 | 0.006 | 1.03 | 0.598 | 0.609 | 0.59 | 20408 |
| 1729628760 | 0.584 | 0.0060001 | 1.04 | 0.586 | 0.586 | 0.5829999 | 14676 |
| 1729542360 | 0.5779999 | -0.025 | -4.15 | 0.5809999 | 0.6 | 0.5729999 | 11681 |
| 1729283160 | 0.603 | 0.0360001 | 6.35 | 0.594 | 0.603 | 0.584 | 11502 |
| 1729196760 | 0.5669999 | -0.016 | -2.74 | 0.588 | 0.588 | 0.5669999 | 25184 |
| 1729110360 | 0.5829999 | 0.018 | 3.19 | 0.5809999 | 0.593 | 0.5709999 | 13051 |
| 1729023960 | 0.5649999 | -0.029 | -4.88 | 0.5699999 | 0.586 | 0.5649999 | 12697 |
| 1728937620 | 0.594 | 0 | 0.00 | 0.589 | 0.608 | 0.586 | 64098 |
| 1728678360 | 0.594 | 0.0120001 | 2.06 | 0.594 | 0.594 | 0.593 | 11000 |
| 1728591960 | 0.5819999 | -0.009 | -1.52 | 0.5819999 | 0.5819999 | 0.5819999 | 1000 |
| 1728505560 | 0.591 | 0.003 | 0.51 | 0.5799999 | 0.591 | 0.5759999 | 11077 |
| 1728419160 | 0.588 | -0.07 | -10.64 | 0.619 | 0.619 | 0.588 | 58612 |
| 1728332760 | 0.658 | 0.033 | 5.28 | 0.64 | 0.659 | 0.64 | 183638 |
| 1728073560 | 0.625 | 0.009 | 1.46 | 0.621 | 0.636 | 0.621 | 32592 |
| 1727987220 | 0.616 | -0.022 | -3.45 | 0.639 | 0.64 | 0.61 | 30549 |
| 1727900820 | 0.638 | 0.046 | 7.77 | 0.621 | 0.645 | 0.621 | 109411 |
| 1727814420 | 0.592 | -0.005 | -0.84 | 0.6 | 0.6 | 0.592 | 44185 |
| 1727728020 | 0.597 | 0.008 | 1.36 | 0.592 | 0.619 | 0.587 | 125034 |
| 1727468760 | 0.589 | 0.04 | 7.29 | 0.59 | 0.59 | 0.5769999 | 1501 |
| 1727382360 | 0.549 | 0.013 | 2.43 | 0.547 | 0.56 | 0.529 | 51486 |
| 1727295960 | 0.536 | 0.002 | 0.37 | 0.536 | 0.536 | 0.522 | 7051 |
| 1727209560 | 0.534 | -0.005 | -0.93 | 0.536 | 0.536 | 0.514 | 30983 |
| 1727123160 | 0.539 | 0.021 | 4.05 | 0.52 | 0.539 | 0.52 | 39990 |
| 1726864020 | 0.518 | 0.001 | 0.19 | 0.525 | 0.525 | 0.516 | 11567 |
| 1726777560 | 0.517 | 0 | 0.00 | 0.527 | 0.53 | 0.517 | 31550 |
| 1726691220 | 0.517 | 0.015 | 2.99 | 0.517 | 0.517 | 0.501 | 2500 |
| 1726604760 | 0.502 | -0.009 | -1.76 | 0.515 | 0.517 | 0.4995 | 25903 |
| 1726518420 | 0.511 | -0.006 | -1.16 | 0.518 | 0.527 | 0.511 | 8732 |
| 1726259160 | 0.517 | 0.002 | 0.39 | 0.517 | 0.517 | 0.514 | 13690 |
| 1726172760 | 0.515 | 0.007 | 1.38 | 0.51 | 0.515 | 0.499 | 15839 |
| 1726086360 | 0.508 | -0.024 | -4.51 | 0.4945 | 0.513 | 0.494 | 111708 |
| 1725999960 | 0.532 | -0.006 | -1.12 | 0.517 | 0.532 | 0.517 | 12350 |
| 1725913620 | 0.538 | 0.023 | 4.47 | 0.539 | 0.539 | 0.521 | 7706 |
| 1725654360 | 0.515 | -0.018 | -3.38 | 0.536 | 0.536 | 0.515 | 47771 |
| 1725567960 | 0.533 | -0.019 | -3.44 | 0.543 | 0.543 | 0.533 | 2299 |
| 1725481560 | 0.552 | 0.015 | 2.79 | 0.55 | 0.56 | 0.544 | 51999 |
| 1725395160 | 0.537 | 0.008 | 1.51 | 0.538 | 0.557 | 0.537 | 12377 |
| 1725308760 | 0.529 | -0.036 | -6.37 | 0.55 | 0.55 | 0.527 | 10151 |
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
