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 | -0.0156 | -1.00411946447 | 1.5536 | 1.612 | 1.5 | 15471 | 1.54874165 | DE |
| 4 | 0.0478 | 3.20762313783 | 1.4902 | 1.6798 | 1.4302 | 27946 | 1.58560927 | DE |
| 12 | 0.2258 | 17.2077427221 | 1.3122 | 1.9998 | 1.2558 | 39502 | 1.67567422 | DE |
| 26 | -0.0218 | -1.39761507886 | 1.5598 | 1.9998 | 1.1339999 | 29514 | 1.55288796 | DE |
| 52 | 0.1706 | 12.4762322656 | 1.3674 | 1.9998 | 0.9001 | 32391 | 1.381079 | DE |
| 156 | 0.4618 | 42.9102397324 | 1.0762 | 1.9998 | 0.9001 | 32176 | 1.3557626 | DE |
| 260 | 0.4618 | 42.9102397324 | 1.0762 | 1.9998 | 0.9001 | 32176 | 1.3557626 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 1.541 | 0.03 | 1.99 | 1.549 | 1.612 | 1.541 | 31576 |
| 1732656420 | 1.5109999 | -0.05 | -3.05 | 1.5184 | 1.531 | 1.5 | 9823 |
| 1732570020 | 1.5586 | -0.01 | -0.32 | 1.559 | 1.5598 | 1.5268 | 17364 |
| 1732310820 | 1.5636 | -0.02 | -1.54 | 1.5116 | 1.5636 | 1.5116 | 11715 |
| 1732224420 | 1.588 | 0.01 | 0.49 | 1.5536 | 1.588 | 1.5536 | 6876 |
| 1732138020 | 1.5802 | -0.05 | -3.29 | 1.6134 | 1.616 | 1.5802 | 2070 |
| 1732051620 | 1.6339999 | 0 | 0.23 | 1.6354 | 1.6758 | 1.6316 | 10245 |
| 1731965220 | 1.6302 | 0.01 | 0.32 | 1.624 | 1.6644 | 1.624 | 17969 |
| 1731705960 | 1.625 | 0.03 | 2.12 | 1.62 | 1.653 | 1.6197999 | 98882 |
| 1731619560 | 1.5912 | -0.02 | -1.41 | 1.5994 | 1.6124 | 1.5912 | 10226 |
| 1731533160 | 1.614 | 0.01 | 0.61 | 1.6142 | 1.6514 | 1.614 | 50440 |
| 1731446820 | 1.6042 | -0.05 | -2.79 | 1.6484 | 1.6484 | 1.6042 | 29944 |
| 1731360420 | 1.6501999 | 0.03 | 2.17 | 1.6292 | 1.6798 | 1.6292 | 21433 |
| 1731101220 | 1.6152 | 0 | 0.31 | 1.596 | 1.6152 | 1.5742 | 33221 |
| 1731014760 | 1.6102 | 0.05 | 3.11 | 1.587 | 1.6316 | 1.5768 | 60023 |
| 1730928360 | 1.5616 | 0 | 0.01 | 1.5318 | 1.5616 | 1.5304 | 12908 |
| 1730841960 | 1.5613999 | 0.04 | 2.39 | 1.5598 | 1.597 | 1.5598 | 24087 |
| 1730755560 | 1.525 | -0.02 | -1.28 | 1.5576 | 1.5678 | 1.5112 | 34683 |
| 1730496360 | 1.5448 | 0.1 | 6.97 | 1.48 | 1.5946 | 1.474 | 54116 |
| 1730409960 | 1.4442 | -0.16 | -9.74 | 1.4902 | 1.4902 | 1.4302 | 21319 |
| 1730323560 | 1.6 | -0.01 | -0.67 | 1.542 | 1.6 | 1.5026 | 15810 |
| 1730237160 | 1.6108 | -0.05 | -2.75 | 1.589 | 1.6108 | 1.5602 | 31198 |
| 1730150760 | 1.6564 | -0.09 | -5.34 | 1.612 | 1.6564 | 1.581 | 32413 |
| 1729888020 | 1.7498 | 0.09 | 5.41 | 1.7032 | 1.7498 | 1.7002 | 10575 |
| 1729801560 | 1.66 | 0.01 | 0.90 | 1.65 | 1.66 | 1.6302 | 11665 |
| 1729715160 | 1.6452 | 0.01 | 0.42 | 1.65 | 1.6598 | 1.6356 | 15537 |
| 1729628760 | 1.6384 | 0.06 | 4.03 | 1.6398 | 1.6399999 | 1.6032 | 21533 |
| 1729542360 | 1.575 | -0.03 | -1.56 | 1.5702 | 1.5828 | 1.57 | 12711 |
| 1729283160 | 1.6 | 0.07 | 4.74 | 1.609 | 1.6434 | 1.572 | 66760 |
| 1729196760 | 1.5276 | -0.1 | -6.36 | 1.5798 | 1.5802 | 1.5271999 | 58365 |
| 1729110360 | 1.6314 | -0.02 | -1.06 | 1.6204 | 1.6598 | 1.62 | 5276 |
| 1729023960 | 1.6488 | -0.1 | -5.55 | 1.65 | 1.659 | 1.6202 | 190459 |
| 1728937620 | 1.7456 | -0.06 | -3.36 | 1.8078 | 1.8078 | 1.7456 | 29224 |
| 1728678360 | 1.8062 | -0.05 | -2.87 | 1.8398 | 1.8398 | 1.8022 | 11604 |
| 1728591960 | 1.8596 | 0.07 | 4.00 | 1.8346 | 1.8596 | 1.8084 | 17427 |
| 1728505560 | 1.788 | -0.02 | -1.02 | 1.76 | 1.7898 | 1.7126 | 59289 |
| 1728419160 | 1.8064 | -0.17 | -8.81 | 1.8814 | 1.8814 | 1.7764 | 126452 |
| 1728332760 | 1.981 | 0.12 | 6.22 | 1.956 | 1.9998 | 1.9366 | 151042 |
| 1728073560 | 1.865 | 0.1 | 5.39 | 1.8416 | 1.8948 | 1.8396 | 121195 |
| 1727987220 | 1.7696 | -0.03 | -1.72 | 1.8114 | 1.8114 | 1.7654 | 48585 |
| 1727900820 | 1.8006 | 0.15 | 9.01 | 1.76 | 1.8666 | 1.76 | 372022 |
| 1727814420 | 1.6518 | 0.02 | 1.08 | 1.6348 | 1.6854 | 1.6348 | 49571 |
| 1727728020 | 1.6342 | 0.03 | 1.68 | 1.65 | 1.6898 | 1.6299999 | 36478 |
| 1727468760 | 1.6072 | 0.05 | 3.03 | 1.583 | 1.6556 | 1.5724 | 68999 |
| 1727382360 | 1.56 | 0.1 | 6.64 | 1.5056 | 1.5698 | 1.5056 | 42594 |
| 1727295960 | 1.4628 | 0.01 | 0.88 | 1.416 | 1.4628 | 1.416 | 57062 |
| 1727209560 | 1.45 | 0.06 | 4.38 | 1.4 | 1.45 | 1.395 | 25815 |
| 1727123160 | 1.3892 | 0.03 | 2.39 | 1.3904 | 1.3904 | 1.361 | 904 |
| 1726864020 | 1.3568 | -0.01 | -0.41 | 1.3617999 | 1.3617999 | 1.3552 | 17501 |
| 1726777560 | 1.3624 | 0.1 | 7.99 | 1.332 | 1.3624 | 1.332 | 21618 |
| 1726691220 | 1.2616 | -0.01 | -0.88 | 1.2736 | 1.2742 | 1.2616 | 7220 |
| 1726604760 | 1.2728 | 0.01 | 1.10 | 1.2709999 | 1.2748 | 1.2709999 | 3605 |
| 1726518420 | 1.2589999 | -0 | -0.29 | 1.2871999 | 1.2871999 | 1.2574 | 5123 |
| 1726259160 | 1.2626 | 0 | 0.05 | 1.2558 | 1.2838 | 1.2558 | 7717 |
| 1726172760 | 1.262 | -0.03 | -2.56 | 1.2644 | 1.2838 | 1.262 | 4980 |
| 1726086360 | 1.2951999 | -0 | -0.15 | 1.2916 | 1.2951999 | 1.2916 | 425 |
| 1725999960 | 1.2971999 | -0.01 | -0.60 | 1.3022 | 1.3022 | 1.2674 | 3900 |
| 1725913620 | 1.305 | 0.02 | 1.95 | 1.307 | 1.307 | 1.2788 | 8122 |
| 1725654360 | 1.28 | -0.03 | -2.51 | 1.32 | 1.33 | 1.28 | 24231 |
| 1725567960 | 1.313 | 0.02 | 1.37 | 1.3122 | 1.3426 | 1.309 | 16202 |
| 1725481560 | 1.2951999 | 0.04 | 3.48 | 1.2882 | 1.3248 | 1.2882 | 2841 |
| 1725395160 | 1.2516 | 0.03 | 2.37 | 1.2906 | 1.2924 | 1.2516 | 9740 |
| 1725308760 | 1.2225999 | -0.06 | -4.94 | 1.244 | 1.2482 | 1.2225999 | 8701 |
| 1725049560 | 1.2862 | 0.09 | 7.27 | 1.2882 | 1.318 | 1.2862 | 26431 |
| 1724963160 | 1.199 | 0.02 | 1.59 | 1.191 | 1.2005999 | 1.1803999 | 7000 |
| 1724876760 | 1.1801999 | -0.04 | -2.94 | 1.1998 | 1.1998 | 1.1801999 | 7847 |
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
