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 | -0.13 | -6.28019323671 | 2.07 | 2.09 | 1.88 | 93633 | 1.97599258 | CS |
| 4 | -0.08 | -3.9603960396 | 2.02 | 2.3 | 1.88 | 108562 | 2.09697203 | CS |
| 12 | 0.18 | 10.2272727273 | 1.76 | 2.39 | 1.67 | 134609 | 2.05940531 | CS |
| 26 | 0.55 | 39.5683453237 | 1.39 | 2.39 | 1.35 | 161410 | 1.80207343 | CS |
| 52 | 0.96 | 97.9591836735 | 0.98 | 2.39 | 0.98 | 178417 | 1.61305925 | CS |
| 156 | 0.96 | 97.9591836735 | 0.98 | 2.39 | 0.98 | 178417 | 1.61305925 | CS |
| 260 | 0.96 | 97.9591836735 | 0.98 | 2.39 | 0.98 | 178417 | 1.61305925 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.94 | 0.02 | 1.04 | 1.97 | 1.98 | 1.94 | 5500 |
| 1734993600 | 1.92 | -0.03 | -1.54 | 1.99 | 1.99 | 1.88 | 119058 |
| 1734734400 | 1.95 | 0.02 | 1.04 | 1.93 | 2.0099999 | 1.92 | 54257 |
| 1734648000 | 1.93 | -0.05 | -2.53 | 2.0299999 | 2.0299999 | 1.91 | 95307 |
| 1734561600 | 1.98 | -0.1 | -4.81 | 2.09 | 2.09 | 1.96 | 82941 |
| 1734475200 | 2.08 | -0.04 | -1.89 | 2.07 | 2.09 | 2 | 116604 |
| 1734388800 | 2.12 | -0.02 | -0.93 | 2.17 | 2.17 | 2.09 | 62496 |
| 1734129600 | 2.14 | -0.13 | -5.73 | 2.27 | 2.3 | 2.14 | 171721 |
| 1734043200 | 2.27 | 0.04 | 1.79 | 2.16 | 2.2799999 | 2.16 | 204067 |
| 1733956800 | 2.23 | 0.21 | 10.40 | 2.04 | 2.23 | 2.0099999 | 372313 |
| 1733870400 | 2.02 | 0.01 | 0.50 | 2 | 2.05 | 1.97 | 147002 |
| 1733784000 | 2.0099999 | 0.03 | 1.52 | 2.0099999 | 2.06 | 1.98 | 79826 |
| 1733524800 | 1.98 | -0.02 | -1.00 | 1.99 | 2.0099999 | 1.96 | 79654 |
| 1733438400 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 2 | 109262 |
| 1733352000 | 2.09 | 0.06 | 2.96 | 2.0099999 | 2.12 | 2.0099999 | 70745 |
| 1733265600 | 2.0299999 | -0.09 | -4.25 | 2.13 | 2.13 | 2.0099999 | 67911 |
| 1733179200 | 2.12 | -0.05 | -2.30 | 2.13 | 2.15 | 2.11 | 68776 |
| 1732920000 | 2.17 | 0.07 | 3.33 | 2.11 | 2.22 | 2.11 | 94811 |
| 1732833600 | 2.1 | -0.01 | -0.47 | 2.07 | 2.12 | 2.05 | 36219 |
| 1732747200 | 2.11 | 0.12 | 6.03 | 2.02 | 2.15 | 2.02 | 102983 |
| 1732660800 | 1.99 | -0.03 | -1.49 | 2.02 | 2.02 | 1.96 | 35280 |
| 1732574400 | 2.02 | -0.04 | -1.94 | 2.05 | 2.05 | 1.93 | 114329 |
| 1732315200 | 2.06 | -0.01 | -0.48 | 2.05 | 2.09 | 2.02 | 46108 |
| 1732228800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.02 | 247774 |
| 1732142400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.08 | 2.0099999 | 159306 |
| 1732056000 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.1 | 1.96 | 258036 |
| 1731969600 | 2 | 0.12 | 6.38 | 1.9 | 2.0299999 | 1.9 | 370422 |
| 1731710400 | 1.88 | -0.04 | -2.08 | 1.87 | 1.95 | 1.87 | 186203 |
| 1731624000 | 1.92 | 0.04 | 2.13 | 1.87 | 1.97 | 1.87 | 125001 |
| 1731537600 | 1.88 | -0.02 | -1.05 | 1.95 | 1.96 | 1.88 | 154296 |
| 1731451200 | 1.9 | -0.04 | -2.06 | 1.96 | 1.97 | 1.85 | 151189 |
| 1731364800 | 1.94 | -0.2 | -9.35 | 2.09 | 2.1 | 1.88 | 352246 |
| 1731105600 | 2.14 | -0.09 | -4.04 | 2.19 | 2.23 | 2.11 | 61573 |
| 1731019200 | 2.23 | 0.11 | 5.19 | 2.11 | 2.2599999 | 2.1 | 104022 |
| 1730932800 | 2.12 | 0.04 | 1.92 | 2.06 | 2.12 | 1.96 | 199218 |
| 1730846400 | 2.08 | 0.04 | 1.96 | 2.08 | 2.12 | 2.08 | 31774 |
| 1730760000 | 2.04 | -0.04 | -1.92 | 2.06 | 2.16 | 2.04 | 117520 |
| 1730497200 | 2.08 | -0.02 | -0.95 | 2.11 | 2.11 | 2.04 | 30019 |
| 1730410800 | 2.1 | -0.06 | -2.78 | 2.13 | 2.18 | 2.1 | 158242 |
| 1730324400 | 2.16 | 0.04 | 1.89 | 2.12 | 2.19 | 2.04 | 171390 |
| 1730238000 | 2.12 | -0.08 | -3.64 | 2.2 | 2.25 | 2.1 | 122890 |
| 1730151600 | 2.2 | 0.04 | 1.85 | 2.21 | 2.22 | 2.18 | 31969 |
| 1729892400 | 2.16 | -0.06 | -2.70 | 2.17 | 2.22 | 2.16 | 68776 |
| 1729806000 | 2.22 | -0.01 | -0.45 | 2.27 | 2.27 | 2.15 | 53702 |
| 1729719600 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.16 | 146956 |
| 1729633200 | 2.23 | -0.07 | -3.04 | 2.31 | 2.36 | 2.22 | 110473 |
| 1729546800 | 2.3 | 0.16 | 7.48 | 2.2 | 2.39 | 2.2 | 355870 |
| 1729287600 | 2.14 | 0.04 | 1.90 | 2.1 | 2.18 | 2.1 | 235915 |
| 1729201200 | 2.1 | -0.04 | -1.87 | 2.13 | 2.2 | 2.1 | 287696 |
| 1729114800 | 2.14 | 0.2 | 10.31 | 1.95 | 2.14 | 1.94 | 448013 |
| 1729028400 | 1.94 | 0.17 | 9.60 | 1.8 | 1.94 | 1.79 | 297485 |
| 1728682800 | 1.77 | 0.04 | 2.31 | 1.73 | 1.79 | 1.73 | 73603 |
| 1728596400 | 1.73 | 0.03 | 1.76 | 1.71 | 1.74 | 1.71 | 66979 |
| 1728510000 | 1.7 | 0.01 | 0.59 | 1.69 | 1.71 | 1.69 | 42450 |
| 1728423600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.72 | 1.68 | 38210 |
| 1728337200 | 1.7 | -0.01 | -0.58 | 1.72 | 1.73 | 1.67 | 88648 |
| 1728078000 | 1.71 | -0.01 | -0.58 | 1.72 | 1.74 | 1.7 | 81093 |
| 1727991600 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.72 | 52793 |
| 1727905200 | 1.77 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 11140 |
| 1727818800 | 1.77 | 0.04 | 2.31 | 1.76 | 1.81 | 1.75 | 25225 |
| 1727732400 | 1.73 | -0.04 | -2.26 | 1.77 | 1.78 | 1.73 | 54390 |
| 1727473200 | 1.77 | -0.06 | -3.28 | 1.84 | 1.84 | 1.77 | 53961 |
| 1727386800 | 1.83 | 0.04 | 2.23 | 1.8 | 1.85 | 1.79 | 239033 |
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
