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 | -0.03 | -1.39534883721 | 2.15 | 2.18 | 2.05 | 32082 | 2.12765001 | CS |
| 4 | 0.33 | 18.4357541899 | 1.79 | 2.33 | 1.79 | 126299 | 2.01913517 | CS |
| 12 | -0.61 | -22.3443223443 | 2.73 | 3 | 1.71 | 102090 | 2.14491772 | CS |
| 26 | -0.7 | -24.8226950355 | 2.82 | 3.08 | 1.71 | 59382 | 2.27143159 | CS |
| 52 | -0.47 | -18.1467181467 | 2.59 | 3.84 | 1.71 | 55741 | 2.63236952 | CS |
| 156 | 0.92 | 76.6666666667 | 1.2 | 3.84 | 1.01 | 60205 | 2.49978794 | CS |
| 260 | 1.87 | 748 | 0.25 | 3.84 | 0.085 | 64167 | 1.69638486 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.12 | 0 | 0.00 | 2.13 | 2.15 | 2.09 | 12100 |
| 1734648000 | 2.12 | -0.03 | -1.40 | 2.17 | 2.17 | 2.09 | 14990 |
| 1734561600 | 2.15 | 0.04 | 1.90 | 2.12 | 2.15 | 2.05 | 55833 |
| 1734475200 | 2.11 | 0 | 0.00 | 2.1 | 2.16 | 2.1 | 57085 |
| 1734388800 | 2.11 | -0.07 | -3.21 | 2.18 | 2.18 | 2.11 | 26101 |
| 1734129600 | 2.18 | 0.06 | 2.83 | 2.15 | 2.18 | 2.15 | 6400 |
| 1734043200 | 2.12 | -0.19 | -8.23 | 2.31 | 2.31 | 2.1 | 22934 |
| 1733956800 | 2.31 | 0.29 | 14.36 | 2.0099999 | 2.33 | 2.0099999 | 159655 |
| 1733870400 | 2.02 | 0.06 | 3.06 | 1.97 | 2.0299999 | 1.97 | 1265632 |
| 1733784000 | 1.96 | -0.01 | -0.51 | 1.93 | 1.99 | 1.93 | 35230 |
| 1733524800 | 1.97 | -0.03 | -1.50 | 2 | 2.04 | 1.96 | 112410 |
| 1733438400 | 2 | 0.03 | 1.52 | 2 | 2 | 1.98 | 54712 |
| 1733352000 | 1.97 | -0.05 | -2.48 | 2 | 2.04 | 1.97 | 28405 |
| 1733265600 | 2.02 | 0.06 | 3.06 | 2 | 2.02 | 1.95 | 34473 |
| 1733179200 | 1.96 | -0.02 | -1.01 | 1.96 | 1.98 | 1.91 | 54937 |
| 1732920000 | 1.98 | 0.01 | 0.51 | 1.96 | 1.98 | 1.96 | 12301 |
| 1732833600 | 1.97 | 0.03 | 1.55 | 1.91 | 1.98 | 1.91 | 25072 |
| 1732747200 | 1.94 | -0.01 | -0.51 | 2 | 2 | 1.94 | 22100 |
| 1732660800 | 1.95 | -0.04 | -2.01 | 1.99 | 2 | 1.95 | 8759 |
| 1732574400 | 1.99 | 0.1 | 5.29 | 2.08 | 2.08 | 1.94 | 183900 |
| 1732315200 | 1.89 | 0.12 | 6.78 | 1.79 | 1.89 | 1.79 | 345055 |
| 1732228800 | 1.77 | -0.03 | -1.67 | 1.74 | 1.8 | 1.71 | 676645 |
| 1732142400 | 1.8 | -0.01 | -0.55 | 1.8 | 1.83 | 1.71 | 162581 |
| 1732056000 | 1.81 | -0.04 | -2.16 | 1.83 | 1.9 | 1.79 | 167742 |
| 1731969600 | 1.85 | 0.05 | 2.78 | 1.93 | 1.93 | 1.84 | 81212 |
| 1731710400 | 1.8 | -0.08 | -4.26 | 1.87 | 1.9 | 1.79 | 205617 |
| 1731624000 | 1.88 | -0.04 | -2.08 | 2.05 | 2.05 | 1.79 | 212712 |
| 1731537600 | 1.92 | -0.89 | -31.67 | 2.65 | 2.65 | 1.81 | 396082 |
| 1731451200 | 2.81 | -0.04 | -1.40 | 2.84 | 2.84 | 2.7799999 | 16202 |
| 1731364800 | 2.85 | 0 | 0.00 | 2.86 | 2.99 | 2.85 | 11922 |
| 1731105600 | 2.85 | -0.1 | -3.39 | 2.94 | 2.94 | 2.8 | 31900 |
| 1731019200 | 2.95 | 0.04 | 1.37 | 2.92 | 2.95 | 2.9 | 16315 |
| 1730932800 | 2.91 | -0.04 | -1.36 | 2.94 | 2.95 | 2.88 | 11320 |
| 1730846400 | 2.95 | 0.09 | 3.15 | 2.83 | 3 | 2.83 | 33662 |
| 1730760000 | 2.86 | -0.02 | -0.69 | 2.87 | 2.88 | 2.85 | 18301 |
| 1730497200 | 2.88 | 0.03 | 1.05 | 2.88 | 2.9 | 2.85 | 30654 |
| 1730410800 | 2.85 | 0.02 | 0.71 | 2.83 | 2.85 | 2.82 | 31758 |
| 1730324400 | 2.83 | -0.02 | -0.70 | 2.7799999 | 2.86 | 2.7799999 | 122510 |
| 1730238000 | 2.85 | 0 | 0.00 | 2.7599999 | 2.87 | 2.7599999 | 51007 |
| 1730151600 | 2.85 | -0.02 | -0.70 | 2.88 | 2.88 | 2.85 | 105229 |
| 1729892400 | 2.87 | 0 | 0.00 | 2.91 | 2.92 | 2.87 | 4950 |
| 1729806000 | 2.87 | 0.05 | 1.77 | 2.83 | 2.9 | 2.82 | 13100 |
| 1729719600 | 2.82 | -0.02 | -0.70 | 2.8 | 2.86 | 2.7799999 | 31246 |
| 1729633200 | 2.84 | -0.01 | -0.35 | 2.87 | 2.87 | 2.83 | 24337 |
| 1729546800 | 2.85 | 0.07 | 2.52 | 2.75 | 2.86 | 2.75 | 12723 |
| 1729287600 | 2.7799999 | 0 | 0.00 | 2.77 | 2.7799999 | 2.74 | 25900 |
| 1729201200 | 2.7799999 | 0.07 | 2.58 | 2.72 | 2.7799999 | 2.69 | 40837 |
| 1729114800 | 2.71 | 0.06 | 2.26 | 2.65 | 2.72 | 2.65 | 16961 |
| 1729028400 | 2.65 | 0 | 0.00 | 2.63 | 2.67 | 2.63 | 19776 |
| 1728682800 | 2.65 | 0.02 | 0.76 | 2.65 | 2.66 | 2.65 | 19509 |
| 1728596400 | 2.63 | 0.04 | 1.54 | 2.56 | 2.65 | 2.56 | 29605 |
| 1728510000 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1728423600 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.57 | 26673 |
| 1728337200 | 2.61 | -0.06 | -2.25 | 2.65 | 2.75 | 2.38 | 108941 |
| 1728078000 | 2.67 | -0.01 | -0.37 | 2.68 | 2.68 | 2.65 | 520697 |
| 1727991600 | 2.68 | 0.04 | 1.52 | 2.67 | 2.68 | 2.66 | 12757 |
| 1727905200 | 2.64 | 0.01 | 0.38 | 2.63 | 2.66 | 2.59 | 38825 |
| 1727818800 | 2.63 | -0.07 | -2.59 | 2.69 | 2.69 | 2.62 | 17990 |
| 1727730000 | 2.7 | 0.01 | 0.37 | 2.68 | 2.74 | 2.65 | 9490 |
| 1727473200 | 2.69 | -0.01 | -0.37 | 2.73 | 2.74 | 2.69 | 8620 |
| 1727386800 | 2.7 | -0.09 | -3.23 | 2.7799999 | 2.79 | 2.68 | 40609 |
| 1727300400 | 2.79 | 0 | 0.00 | 2.81 | 2.82 | 2.77 | 22250 |
| 1727214000 | 2.79 | -0.05 | -1.76 | 2.75 | 2.82 | 2.75 | 26204 |
| 1727127600 | 2.84 | -0.02 | -0.70 | 2.87 | 2.88 | 2.83 | 4600 |
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
