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 | -0.0045 | -1.49253731343 | 0.3015 | 0.313 | 0.2899999 | 17036 | 0.29007856 | DE |
| 4 | 0.0205 | 7.41410488246 | 0.2765 | 0.331 | 0.2475 | 22114 | 0.27958278 | DE |
| 12 | 0.074 | 33.1838565022 | 0.223 | 0.3495 | 0.2035 | 26903 | 0.27233126 | DE |
| 26 | 0.0130001 | 4.5775016118 | 0.2839999 | 0.3495 | 0.2 | 25508 | 0.26033693 | DE |
| 52 | -0.073 | -19.7297297297 | 0.37 | 0.4195 | 0.2 | 25606 | 0.30038643 | DE |
| 156 | 0.022 | 8 | 0.275 | 0.4375 | 0.2 | 25195 | 0.31077818 | DE |
| 260 | 0.022 | 8 | 0.275 | 0.4375 | 0.2 | 25195 | 0.31077818 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.296 | 0.0060001 | 2.07 | 0.296 | 0.296 | 0.296 | 670 |
| 1732829220 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1732742820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 4000 |
| 1732656420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1732570020 | 0.2899999 | -0.0025 | -0.85 | 0.3015 | 0.3015 | 0.2899999 | 46437 |
| 1732310820 | 0.2925 | -0.0015 | -0.51 | 0.3 | 0.3 | 0.2894998 | 18814 |
| 1732224420 | 0.294 | -0.0015 | -0.51 | 0.294 | 0.294 | 0.294 | 3250 |
| 1732138020 | 0.2955 | -0.01 | -3.27 | 0.331 | 0.331 | 0.2955 | 5220 |
| 1732051620 | 0.3055 | 0.0055 | 1.83 | 0.308 | 0.308 | 0.3055 | 19000 |
| 1731965220 | 0.3 | 0.0055 | 1.87 | 0.25 | 0.3 | 0.25 | 39771 |
| 1731705960 | 0.2945 | 0.0375 | 14.59 | 0.27 | 0.2945 | 0.2475 | 34215 |
| 1731619560 | 0.257 | 0.003 | 1.18 | 0.273 | 0.273 | 0.257 | 3800 |
| 1731533160 | 0.254 | -0.0105 | -3.97 | 0.264 | 0.281 | 0.254 | 34300 |
| 1731446820 | 0.2645 | -0.0095 | -3.47 | 0.28 | 0.28 | 0.2645 | 110000 |
| 1731360420 | 0.274 | -0.014 | -4.86 | 0.2844998 | 0.2844998 | 0.274 | 9500 |
| 1731101220 | 0.2879998 | 0.0239998 | 9.09 | 0.2899999 | 0.2899999 | 0.2685 | 47300 |
| 1731014760 | 0.264 | 0.0055 | 2.13 | 0.2834999 | 0.2834999 | 0.264 | 4709 |
| 1730928360 | 0.2585 | 0.0005 | 0.19 | 0.27 | 0.27 | 0.2585 | 9791 |
| 1730841960 | 0.258 | 0.0105 | 4.24 | 0.258 | 0.258 | 0.258 | 6300 |
| 1730755560 | 0.2475 | -0.0335 | -11.92 | 0.2765 | 0.2765 | 0.2475 | 970 |
| 1730496360 | 0.281 | -0.0005 | -0.18 | 0.281 | 0.281 | 0.281 | 7001 |
| 1730409960 | 0.2814999 | 0.0164999 | 6.23 | 0.2859998 | 0.2859998 | 0.2814999 | 900 |
| 1730323560 | 0.265 | -0.034 | -11.37 | 0.3 | 0.3 | 0.265 | 1400 |
| 1730237160 | 0.299 | 0.019 | 6.79 | 0.2995 | 0.2995 | 0.299 | 19500 |
| 1730150760 | 0.28 | -0.0105 | -3.61 | 0.28 | 0.28 | 0.28 | 10450 |
| 1729888020 | 0.2904999 | 0.0025001 | 0.87 | 0.2904999 | 0.2904999 | 0.2904999 | 1100 |
| 1729801560 | 0.2879998 | -0.0225 | -7.25 | 0.3115 | 0.3135 | 0.2879998 | 55964 |
| 1729715160 | 0.3105 | -0.03 | -8.81 | 0.3155 | 0.335 | 0.3105 | 11300 |
| 1729628760 | 0.3405 | 0.0085 | 2.56 | 0.3495 | 0.3495 | 0.3405 | 2750 |
| 1729542360 | 0.332 | 0.011 | 3.43 | 0.3365 | 0.3495 | 0.327 | 53428 |
| 1729283160 | 0.321 | -0.0075 | -2.28 | 0.32 | 0.3235 | 0.32 | 10300 |
| 1729196760 | 0.3285 | 0.0185 | 5.97 | 0.325 | 0.3444999 | 0.325 | 15150 |
| 1729110360 | 0.31 | 0.005 | 1.64 | 0.31 | 0.3295 | 0.2935 | 30103 |
| 1729023960 | 0.305 | 0.025 | 8.93 | 0.295 | 0.305 | 0.2755 | 15196 |
| 1728937620 | 0.28 | -0.022 | -7.28 | 0.2859998 | 0.2859998 | 0.28 | 17350 |
| 1728678360 | 0.302 | 0.0255 | 9.22 | 0.2824999 | 0.302 | 0.2824999 | 5317 |
| 1728591960 | 0.2765 | -0.007 | -2.47 | 0.296 | 0.296 | 0.2765 | 11000 |
| 1728505560 | 0.2834999 | -0.0115 | -3.90 | 0.2899999 | 0.2899999 | 0.2834999 | 8467 |
| 1728419160 | 0.295 | 0.0040001 | 1.37 | 0.2874998 | 0.295 | 0.2869998 | 8001 |
| 1728332760 | 0.2909999 | -0.0015 | -0.51 | 0.3055 | 0.3055 | 0.2849998 | 96275 |
| 1728073620 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1727987220 | 0.2925 | -0.003 | -1.02 | 0.2925 | 0.2925 | 0.2925 | 5908 |
| 1727900820 | 0.2955 | 0.0130001 | 4.60 | 0.2805 | 0.296 | 0.2805 | 5501 |
| 1727814420 | 0.2824999 | -0.003 | -1.05 | 0.2824999 | 0.3045 | 0.2824999 | 5839 |
| 1727728020 | 0.2854998 | 0.0094998 | 3.44 | 0.2849998 | 0.2854998 | 0.281 | 116280 |
| 1727468760 | 0.276 | -0.012 | -4.17 | 0.2864998 | 0.3015 | 0.276 | 25294 |
| 1727382360 | 0.2879998 | -0.0115 | -3.84 | 0.2995 | 0.2995 | 0.2795 | 7550 |
| 1727295960 | 0.2995 | 0.0235 | 8.51 | 0.2735 | 0.2995 | 0.2735 | 5000 |
| 1727209560 | 0.276 | 0.016 | 6.15 | 0.2859998 | 0.2859998 | 0.2735 | 52670 |
| 1727123160 | 0.26 | 0.006 | 2.36 | 0.2545 | 0.2859998 | 0.251 | 39000 |
| 1726864020 | 0.254 | 0.004 | 1.60 | 0.2315 | 0.254 | 0.2315 | 46010 |
| 1726777560 | 0.25 | 0.0025 | 1.01 | 0.23 | 0.2535 | 0.23 | 21222 |
| 1726691220 | 0.2475 | -0.002 | -0.80 | 0.245 | 0.2475 | 0.245 | 10500 |
| 1726604760 | 0.2495 | 0.0175 | 7.54 | 0.2315 | 0.25 | 0.2315 | 23094 |
| 1726518420 | 0.232 | -0.0085 | -3.53 | 0.2495 | 0.2545 | 0.232 | 22777 |
| 1726259160 | 0.2405 | 0.001 | 0.42 | 0.259 | 0.259 | 0.2405 | 7500 |
| 1726172760 | 0.2395 | 0.001 | 0.42 | 0.2605 | 0.2605 | 0.236 | 34347 |
| 1726086360 | 0.2385 | 0.0285 | 13.57 | 0.2395 | 0.26 | 0.2295 | 318856 |
| 1725999960 | 0.21 | -0.019 | -8.30 | 0.217 | 0.2175 | 0.21 | 2730 |
| 1725913620 | 0.229 | 0.0235001 | 11.44 | 0.223 | 0.229 | 0.2034999 | 4388 |
| 1725654360 | 0.2054999 | -0.0265 | -11.42 | 0.2054999 | 0.2054999 | 0.2054999 | 5500 |
| 1725567960 | 0.232 | -0.0075 | -3.13 | 0.2365 | 0.2365 | 0.2155 | 24130 |
| 1725481560 | 0.2395 | 0.019 | 8.62 | 0.2155 | 0.2395 | 0.2155 | 59937 |
| 1725395160 | 0.2205 | -0.0195 | -8.13 | 0.228 | 0.24 | 0.2205 | 259931 |
| 1725308760 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
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
