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 | 0.0685 | 18.5385656292 | 0.3695 | 0.4315 | 0.3695 | 5472 | 0.37138576 | DE |
| 4 | 0.075 | 20.6611570248 | 0.363 | 0.4315 | 0.334 | 21514 | 0.35437539 | DE |
| 12 | 0.001 | 0.228832951945 | 0.437 | 0.485 | 0.32 | 16430 | 0.3739641 | DE |
| 26 | 0.0995 | 29.3943870015 | 0.3385 | 0.544 | 0.32 | 14817 | 0.41925829 | DE |
| 52 | -0.077 | -14.9514563107 | 0.515 | 0.609 | 0.266 | 13080 | 0.42334448 | DE |
| 156 | 0.0415 | 10.4665825977 | 0.3965 | 0.645 | 0.266 | 15119 | 0.4623211 | DE |
| 260 | 0.0415 | 10.4665825977 | 0.3965 | 0.645 | 0.266 | 15119 | 0.4623211 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 0.4315 | 0.029 | 7.20 | 0.4195 | 0.4315 | 0.4195 | 6850 |
| 1742506020 | 0.4025 | 0.0325 | 8.78 | 0.4025 | 0.4025 | 0.4025 | 800 |
| 1742419620 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1742333220 | 0.37 | 0.0005 | 0.14 | 0.3795 | 0.3795 | 0.37 | 9117 |
| 1742246820 | 0.3695 | 0.0095 | 2.64 | 0.3695 | 0.3695 | 0.3695 | 6500 |
| 1741987620 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741901220 | 0.36 | 0.001 | 0.28 | 0.3755 | 0.3755 | 0.355 | 103579 |
| 1741814820 | 0.359 | 0.017 | 4.97 | 0.359 | 0.359 | 0.359 | 50 |
| 1741728420 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1741642020 | 0.342 | -0.02 | -5.52 | 0.3565 | 0.3565 | 0.342 | 31701 |
| 1741382820 | 0.362 | 0.007 | 1.97 | 0.362 | 0.362 | 0.362 | 28 |
| 1741296420 | 0.355 | 0.021 | 6.29 | 0.3545 | 0.355 | 0.3545 | 300 |
| 1741210020 | 0.334 | -0.046 | -12.11 | 0.3515 | 0.3535 | 0.334 | 37734 |
| 1741123620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1741037220 | 0.38 | 0.0235 | 6.59 | 0.381 | 0.381 | 0.38 | 3500 |
| 1740778020 | 0.3565 | 0 | 0.00 | 0.3565 | 0.3565 | 0.3565 | 0 |
| 1740691620 | 0.3565 | 0.0005 | 0.14 | 0.353 | 0.3565 | 0.3439999 | 16000 |
| 1740605220 | 0.356 | 0.0085001 | 2.45 | 0.3725 | 0.3725 | 0.356 | 10000 |
| 1740518820 | 0.3474999 | 0.003 | 0.87 | 0.359 | 0.359 | 0.343 | 17874 |
| 1740432420 | 0.3444999 | -0.0455 | -11.67 | 0.4 | 0.4035 | 0.339 | 60775 |
| 1740173220 | 0.39 | 0.0205 | 5.55 | 0.363 | 0.39 | 0.357 | 24753 |
| 1740086820 | 0.3695 | -0.0015 | -0.40 | 0.3695 | 0.3695 | 0.3695 | 3500 |
| 1740000420 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1739914020 | 0.371 | 0.001 | 0.27 | 0.37 | 0.371 | 0.36 | 40017 |
| 1739827620 | 0.37 | 0.0015 | 0.41 | 0.3705 | 0.3705 | 0.37 | 17103 |
| 1739568420 | 0.3685 | -0.019 | -4.90 | 0.387 | 0.387 | 0.32 | 51500 |
| 1739482020 | 0.3875 | -0.023 | -5.60 | 0.3915 | 0.3945 | 0.3865 | 65646 |
| 1739395620 | 0.4104999 | 0.001 | 0.24 | 0.3925 | 0.4104999 | 0.3925 | 642 |
| 1739309220 | 0.4094999 | -0.016 | -3.76 | 0.4094999 | 0.4094999 | 0.4094999 | 100 |
| 1739222820 | 0.4255 | 0.0195 | 4.80 | 0.4255 | 0.4255 | 0.4255 | 94 |
| 1738963620 | 0.406 | 0.0015 | 0.37 | 0.417 | 0.417 | 0.406 | 202 |
| 1738877220 | 0.4045 | -0.001 | -0.25 | 0.4045 | 0.4045 | 0.4045 | 400 |
| 1738790820 | 0.4055 | -0.0065 | -1.58 | 0.4055 | 0.4055 | 0.4055 | 1250 |
| 1738704420 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1738618020 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1738358820 | 0.412 | 0.027 | 7.01 | 0.412 | 0.412 | 0.412 | 3200 |
| 1738272420 | 0.385 | 0.004 | 1.05 | 0.386 | 0.386 | 0.3805 | 11107 |
| 1738186020 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1738099620 | 0.381 | 0.0155 | 4.24 | 0.4055 | 0.4055 | 0.381 | 16183 |
| 1738013220 | 0.3655 | -0.0725 | -16.55 | 0.4525 | 0.4525 | 0.356 | 89554 |
| 1737754020 | 0.438 | 0.011 | 2.58 | 0.438 | 0.438 | 0.438 | 200 |
| 1737667620 | 0.427 | 0 | 0.00 | 0.427 | 0.427 | 0.427 | 0 |
| 1737581220 | 0.427 | 0.033 | 8.38 | 0.395 | 0.427 | 0.395 | 11880 |
| 1737494820 | 0.394 | -0.006 | -1.50 | 0.4005 | 0.4005 | 0.394 | 25000 |
| 1737408420 | 0.4 | -0.0125 | -3.03 | 0.3955 | 0.4 | 0.3955 | 13700 |
| 1737149220 | 0.4125 | 0 | 0.00 | 0.4125 | 0.4125 | 0.4125 | 0 |
| 1737062820 | 0.4125 | 0 | 0.00 | 0.4125 | 0.4125 | 0.4125 | 0 |
| 1736976420 | 0.4125 | -0.02 | -4.62 | 0.4195 | 0.4195 | 0.4125 | 5000 |
| 1736890020 | 0.4325 | 0.0325 | 8.12 | 0.4295 | 0.4325 | 0.4295 | 15000 |
| 1736803620 | 0.4 | -0.0455 | -10.21 | 0.4215 | 0.4215 | 0.4 | 10890 |
| 1736544420 | 0.4455 | -0.0075 | -1.66 | 0.427 | 0.4455 | 0.427 | 1436 |
| 1736458020 | 0.453 | 0 | 0.00 | 0.453 | 0.453 | 0.453 | 0 |
| 1736371620 | 0.453 | -0.0175 | -3.72 | 0.4375 | 0.453 | 0.4375 | 551 |
| 1736285220 | 0.4705 | -0.0055 | -1.16 | 0.472 | 0.472 | 0.4705 | 63 |
| 1736198820 | 0.476 | -0.005 | -1.04 | 0.4805 | 0.485 | 0.476 | 3157 |
| 1735939620 | 0.481 | 0.021 | 4.57 | 0.4625 | 0.481 | 0.462 | 24700 |
| 1735853220 | 0.46 | 0.0500001 | 12.20 | 0.4215 | 0.46 | 0.4215 | 1730 |
| 1735594020 | 0.4099999 | -0.027 | -6.18 | 0.4099999 | 0.4099999 | 0.4099999 | 2740 |
| 1735334820 | 0.437 | -0.0045 | -1.02 | 0.437 | 0.437 | 0.437 | 90 |
| 1734989220 | 0.4415 | 0.0585 | 15.27 | 0.4425 | 0.4425 | 0.434 | 7438 |
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
