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 | -0.0700001 | -11.0063050314 | 0.636 | 0.642 | 0.5659999 | 3112 | 0.61273003 | DE |
| 4 | 0.0239999 | 4.42802583026 | 0.542 | 0.678 | 0.51 | 10342 | 0.5893293 | DE |
| 12 | 0.0359999 | 6.79243396226 | 0.53 | 0.678 | 0.396 | 8784 | 0.53451891 | DE |
| 26 | 0.1569999 | 38.3862836186 | 0.409 | 0.678 | 0.395 | 9790 | 0.49062884 | DE |
| 52 | 0.2159999 | 61.7142571429 | 0.35 | 0.678 | 0.276 | 11696 | 0.4460822 | DE |
| 156 | 0.3079999 | 119.379806202 | 0.258 | 0.678 | 0.222 | 15276 | 0.40795554 | DE |
| 260 | 0.3079999 | 119.379806202 | 0.258 | 0.678 | 0.222 | 15276 | 0.40795554 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 0.596 | 0.008 | 1.36 | 0.596 | 0.596 | 0.596 | 100 |
| 1739309220 | 0.588 | -0.012 | -2.00 | 0.5699999 | 0.588 | 0.5699999 | 3161 |
| 1739222820 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738963620 | 0.6 | -0.042 | -6.54 | 0.602 | 0.602 | 0.6 | 4500 |
| 1738877220 | 0.642 | -0.012 | -1.83 | 0.636 | 0.642 | 0.636 | 4685 |
| 1738790820 | 0.654 | 0.068 | 11.60 | 0.5739999 | 0.678 | 0.5739999 | 45673 |
| 1738704420 | 0.586 | -0.008 | -1.35 | 0.5779999 | 0.586 | 0.5779999 | 3508 |
| 1738618020 | 0.594 | -0.018 | -2.94 | 0.594 | 0.594 | 0.594 | 3000 |
| 1738358820 | 0.612 | 0.0380001 | 6.62 | 0.604 | 0.612 | 0.604 | 2812 |
| 1738272420 | 0.5739999 | -0.006 | -1.03 | 0.562 | 0.5759999 | 0.562 | 10450 |
| 1738186020 | 0.5799999 | 0.0619999 | 11.97 | 0.522 | 0.5799999 | 0.522 | 6164 |
| 1738099620 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 0 |
| 1738013220 | 0.518 | -0.04 | -7.17 | 0.5719999 | 0.5719999 | 0.51 | 25626 |
| 1737754020 | 0.558 | -0.048 | -7.92 | 0.5799999 | 0.5799999 | 0.558 | 20000 |
| 1737667620 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1737581220 | 0.606 | 0.0380001 | 6.69 | 0.586 | 0.636 | 0.584 | 8430 |
| 1737494820 | 0.5679999 | -0.008 | -1.39 | 0.588 | 0.588 | 0.5659999 | 6600 |
| 1737408420 | 0.5759999 | 0.006 | 1.05 | 0.5739999 | 0.5799999 | 0.5719999 | 5886 |
| 1737149220 | 0.5699999 | 0.004 | 0.71 | 0.536 | 0.598 | 0.536 | 7050 |
| 1737062820 | 0.5659999 | 0.0179999 | 3.28 | 0.542 | 0.5659999 | 0.542 | 18170 |
| 1736976420 | 0.548 | 0.02 | 3.79 | 0.526 | 0.548 | 0.502 | 4212 |
| 1736890020 | 0.528 | 0.008 | 1.54 | 0.52 | 0.528 | 0.52 | 4380 |
| 1736803620 | 0.52 | 0.004 | 0.78 | 0.52 | 0.52 | 0.52 | 2000 |
| 1736544420 | 0.516 | 0.048 | 10.26 | 0.516 | 0.516 | 0.516 | 20 |
| 1736458020 | 0.468 | -0.011 | -2.30 | 0.468 | 0.468 | 0.468 | 1000 |
| 1736371620 | 0.479 | -0.017 | -3.43 | 0.479 | 0.479 | 0.479 | 75 |
| 1736285220 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1736198820 | 0.496 | 0.009 | 1.85 | 0.5 | 0.502 | 0.492 | 13415 |
| 1735939620 | 0.487 | 0.007 | 1.46 | 0.487 | 0.487 | 0.487 | 800 |
| 1735853220 | 0.48 | 0.023 | 5.03 | 0.46 | 0.483 | 0.46 | 20591 |
| 1735594020 | 0.457 | 0.001 | 0.22 | 0.45 | 0.457 | 0.45 | 19810 |
| 1735334820 | 0.456 | 0.002 | 0.44 | 0.448 | 0.456 | 0.44 | 10117 |
| 1734989220 | 0.454 | -0.016 | -3.40 | 0.49 | 0.49 | 0.454 | 13000 |
| 1734730020 | 0.47 | 0.004 | 0.86 | 0.48 | 0.48 | 0.47 | 7508 |
| 1734643620 | 0.466 | 0.003 | 0.65 | 0.466 | 0.466 | 0.466 | 2500 |
| 1734557220 | 0.463 | -0.007 | -1.49 | 0.441 | 0.463 | 0.396 | 35449 |
| 1734470820 | 0.47 | -0.032 | -6.37 | 0.49 | 0.49 | 0.47 | 7515 |
| 1734384420 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1734125220 | 0.502 | 0.002 | 0.40 | 0.502 | 0.502 | 0.502 | 1000 |
| 1734038820 | 0.5 | -0.038 | -7.06 | 0.504 | 0.504 | 0.5 | 8300 |
| 1733952420 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1733866020 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1733779620 | 0.538 | -0.01 | -1.82 | 0.546 | 0.546 | 0.538 | 1297 |
| 1733520420 | 0.548 | 0 | 0.00 | 0.55 | 0.55 | 0.528 | 14350 |
| 1733434020 | 0.548 | 0.03 | 5.79 | 0.56 | 0.56 | 0.546 | 10678 |
| 1733347620 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 0 |
| 1733261220 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 25 |
| 1733174820 | 0.518 | 0.016 | 3.19 | 0.516 | 0.518 | 0.516 | 5200 |
| 1732915620 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1732829220 | 0.502 | 0.002 | 0.40 | 0.504 | 0.504 | 0.5 | 19800 |
| 1732742820 | 0.5 | -0.008 | -1.57 | 0.504 | 0.51 | 0.5 | 3925 |
| 1732656420 | 0.508 | -0.028 | -5.22 | 0.522 | 0.522 | 0.508 | 4902 |
| 1732570020 | 0.536 | -0.008 | -1.47 | 0.544 | 0.544 | 0.536 | 93 |
| 1732310820 | 0.544 | 0.01 | 1.87 | 0.554 | 0.558 | 0.544 | 14642 |
| 1732224420 | 0.534 | 0.018 | 3.49 | 0.53 | 0.534 | 0.53 | 1650 |
| 1732138020 | 0.516 | -0.014 | -2.64 | 0.51 | 0.536 | 0.51 | 4450 |
| 1732051620 | 0.53 | 0.014 | 2.71 | 0.5799999 | 0.5799999 | 0.53 | 2609 |
| 1731965220 | 0.516 | -0.004 | -0.77 | 0.516 | 0.516 | 0.516 | 50 |
| 1731705960 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.49 | 22508 |
| 1731619560 | 0.49 | 0.013 | 2.73 | 0.49 | 0.49 | 0.49 | 2500 |
| 1731533160 | 0.477 | -0.017 | -3.44 | 0.484 | 0.484 | 0.477 | 5670 |
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
