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 | 0 | 0.74 | 0.75 | 0.68 | 14445 | 0.70919972 | CS |
| 4 | -0.05 | -6.32911392405 | 0.79 | 0.82 | 0.66 | 21069 | 0.73992241 | CS |
| 12 | -0.02 | -2.63157894737 | 0.76 | 0.9 | 0.66 | 22796 | 0.76237785 | CS |
| 26 | -0.19 | -20.4301075269 | 0.93 | 1.01 | 0.66 | 23721 | 0.84031623 | CS |
| 52 | -0.76 | -50.6666666667 | 1.5 | 1.77 | 0.66 | 23388 | 1.04867338 | CS |
| 156 | -4.55 | -86.011342155 | 5.29 | 5.97 | 0.66 | 22944 | 2.42322243 | CS |
| 260 | -3.61 | -82.9885057471 | 4.35 | 11.05 | 0.66 | 43579 | 5.51286709 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.74 | 0.0500001 | 7.25 | 0.72 | 0.74 | 0.72 | 15800 |
| 1741815600 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 28090 |
| 1741729200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 17546 |
| 1741642800 | 0.71 | -0.02 | -2.74 | 0.75 | 0.75 | 0.68 | 9289 |
| 1741387200 | 0.73 | 0.03 | 4.29 | 0.74 | 0.74 | 0.73 | 1500 |
| 1741300800 | 0.7 | 0.03 | 4.48 | 0.7 | 0.7 | 0.7 | 2152 |
| 1741214400 | 0.67 | -0.07 | -9.46 | 0.74 | 0.74 | 0.67 | 4508 |
| 1741128000 | 0.74 | 0.01 | 1.37 | 0.71 | 0.74 | 0.66 | 34629 |
| 1741041600 | 0.73 | 0.01 | 1.39 | 0.74 | 0.74 | 0.71 | 3050 |
| 1740782400 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 24001 |
| 1740696000 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.72 | 14200 |
| 1740609600 | 0.71 | -0.04 | -5.33 | 0.71 | 0.75 | 0.71 | 11019 |
| 1740523200 | 0.75 | -0.03 | -3.85 | 0.77 | 0.78 | 0.73 | 197784 |
| 1740436800 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.77 | 10794 |
| 1740177600 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.8199999 | 0.79 | 10270 |
| 1740091200 | 0.8199999 | 0.0399999 | 5.13 | 0.79 | 0.8199999 | 0.79 | 3504 |
| 1740004800 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 2870 |
| 1739918400 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 7800 |
| 1739572800 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 1500 |
| 1739486400 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 21206 |
| 1739400000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 2000 |
| 1739313600 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 2000 |
| 1739227200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 13139 |
| 1738968000 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8 | 5000 |
| 1738881600 | 0.8 | 0.03 | 3.90 | 0.8 | 0.8 | 0.8 | 3004 |
| 1738795200 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 4503 |
| 1738708800 | 0.8 | -0.03 | -3.61 | 0.72 | 0.81 | 0.72 | 37914 |
| 1738622400 | 0.83 | 0.03 | 3.75 | 0.76 | 0.83 | 0.75 | 33150 |
| 1738363200 | 0.8 | -0.02 | -2.44 | 0.79 | 0.8 | 0.78 | 21000 |
| 1738276800 | 0.8199999 | -0.03 | -3.53 | 0.88 | 0.88 | 0.78 | 10033 |
| 1738190400 | 0.85 | 0 | 0.00 | 0.86 | 0.88 | 0.85 | 4730 |
| 1738104000 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 5101 |
| 1738017600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.79 | 12272 |
| 1737758400 | 0.84 | 0.08 | 10.53 | 0.77 | 0.85 | 0.77 | 18878 |
| 1737672000 | 0.76 | -0.07 | -8.43 | 0.83 | 0.83 | 0.76 | 27000 |
| 1737585600 | 0.83 | 0.02 | 2.47 | 0.83 | 0.83 | 0.83 | 8500 |
| 1737499200 | 0.81 | 0 | 0.00 | 0.85 | 0.85 | 0.81 | 5955 |
| 1737412800 | 0.81 | 0.04 | 5.19 | 0.84 | 0.84 | 0.81 | 5500 |
| 1737153600 | 0.77 | -0.03 | -3.75 | 0.84 | 0.86 | 0.77 | 6100 |
| 1737067200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3860 |
| 1736980800 | 0.8 | -0.03 | -3.61 | 0.81 | 0.84 | 0.8 | 17180 |
| 1736894400 | 0.83 | 0.02 | 2.47 | 0.86 | 0.86 | 0.83 | 7360 |
| 1736808000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 17500 |
| 1736548800 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.79 | 14700 |
| 1736462400 | 0.81 | -0.01 | -1.22 | 0.88 | 0.88 | 0.81 | 16000 |
| 1736376000 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.81 | 8200 |
| 1736289600 | 0.8 | -0.01 | -1.23 | 0.85 | 0.85 | 0.8 | 2503 |
| 1736203200 | 0.81 | -0.04 | -4.71 | 0.86 | 0.9 | 0.81 | 3985 |
| 1735944000 | 0.85 | 0.05 | 6.25 | 0.84 | 0.85 | 0.84 | 13906 |
| 1735857600 | 0.8 | 0.04 | 5.26 | 0.77 | 0.84 | 0.77 | 32400 |
| 1735684800 | 0.76 | 0.05 | 7.04 | 0.72 | 0.76 | 0.72 | 11100 |
| 1735598400 | 0.71 | -0.03 | -4.05 | 0.7 | 0.78 | 0.7 | 121670 |
| 1735339200 | 0.74 | -0.03 | -3.90 | 0.67 | 0.77 | 0.67 | 165808 |
| 1735069200 | 0.77 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 87000 |
| 1734993600 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.73 | 78009 |
| 1734734400 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 28113 |
| 1734648000 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.6899999 | 82703 |
| 1734561600 | 0.8 | 0 | 0.00 | 0.84 | 0.84 | 0.8 | 15158 |
| 1734475200 | 0.8 | -0.04 | -4.76 | 0.8199999 | 0.8199999 | 0.8 | 36003 |
| 1734388800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 58900 |
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
