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 | -3.61445783133 | 0.83 | 0.88 | 0.8 | 8229 | 0.84897917 | CS |
| 4 | 0.07 | 9.58904109589 | 0.73 | 1.05 | 0.71 | 15237 | 0.91020433 | CS |
| 12 | 0.2 | 33.3333333333 | 0.6 | 1.05 | 0.59 | 15639 | 0.78525668 | CS |
| 26 | -0.1 | -11.1111111111 | 0.9 | 1.05 | 0.57 | 13675 | 0.76614756 | CS |
| 52 | 0.21 | 35.593220339 | 0.59 | 1.12 | 0.43 | 13841 | 0.78689165 | CS |
| 156 | -0.11 | -12.0879120879 | 0.91 | 1.56 | 0.43 | 11414 | 0.79439413 | CS |
| 260 | 0.1 | 14.2857142857 | 0.7 | 3.07 | 0.425 | 17037 | 1.26725617 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 0.8 | -0.04 | -4.76 | 0.83 | 0.83 | 0.8 | 33006 |
| 1730497200 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 15000 |
| 1730410800 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.83 | 7800 |
| 1730324400 | 0.85 | -0.02 | -2.30 | 0.87 | 0.87 | 0.85 | 2001 |
| 1730238000 | 0.87 | 0.02 | 2.35 | 0.86 | 0.88 | 0.86 | 1500 |
| 1730151600 | 0.85 | -0.05 | -5.56 | 0.83 | 0.86 | 0.8199999 | 14842 |
| 1729892400 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.88 | 23501 |
| 1729806000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729719600 | 0.93 | -0.07 | -7.00 | 0.96 | 0.96 | 0.93 | 5900 |
| 1729633200 | 1 | 0.03 | 3.09 | 1.03 | 1.04 | 1 | 39000 |
| 1729546800 | 0.97 | -0.01 | -1.02 | 0.94 | 0.97 | 0.94 | 2009 |
| 1729287600 | 0.98 | 0 | 0.00 | 0.98 | 1.01 | 0.98 | 18560 |
| 1729201200 | 0.98 | -0.06 | -5.77 | 1.05 | 1.05 | 0.95 | 17763 |
| 1729114800 | 1.04 | 0.14 | 15.56 | 0.92 | 1.04 | 0.92 | 46721 |
| 1729028400 | 0.9 | 0.04 | 4.65 | 0.87 | 0.93 | 0.87 | 11550 |
| 1728682800 | 0.86 | 0.09 | 11.69 | 0.78 | 0.86 | 0.78 | 23100 |
| 1728596400 | 0.77 | 0.05 | 6.94 | 0.75 | 0.77 | 0.74 | 6000 |
| 1728510000 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.72 | 500 |
| 1728423600 | 0.71 | -0.05 | -6.58 | 0.74 | 0.74 | 0.71 | 32007 |
| 1728337200 | 0.76 | 0.01 | 1.33 | 0.73 | 0.76 | 0.73 | 7009 |
| 1728078000 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 5500 |
| 1727991600 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.73 | 20974 |
| 1727905200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.75 | 1500 |
| 1727818800 | 0.76 | 0.02 | 2.70 | 0.77 | 0.78 | 0.73 | 4644 |
| 1727732400 | 0.74 | -0.05 | -6.33 | 0.78 | 0.78 | 0.73 | 14561 |
| 1727473200 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 5554 |
| 1727386800 | 0.79 | -0.04 | -4.82 | 0.8199999 | 0.8199999 | 0.79 | 13505 |
| 1727300400 | 0.83 | 0.06 | 7.79 | 0.77 | 0.83 | 0.76 | 43400 |
| 1727214000 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.75 | 9650 |
| 1727127600 | 0.76 | 0 | 0.00 | 0.68 | 0.76 | 0.68 | 38409 |
| 1726868400 | 0.76 | 0.02 | 2.70 | 0.75 | 0.77 | 0.75 | 11400 |
| 1726782000 | 0.74 | 0 | 0.00 | 0.71 | 0.74 | 0.71 | 12500 |
| 1726695600 | 0.74 | 0.04 | 5.71 | 0.74 | 0.74 | 0.74 | 505 |
| 1726609200 | 0.7 | -0.08 | -10.26 | 0.77 | 0.77 | 0.7 | 34500 |
| 1726522800 | 0.78 | 0.07 | 9.86 | 0.77 | 0.78 | 0.73 | 9425 |
| 1726263600 | 0.71 | -0.01 | -1.39 | 0.72 | 0.73 | 0.71 | 23422 |
| 1726177200 | 0.72 | 0.04 | 5.88 | 0.68 | 0.72 | 0.68 | 57100 |
| 1726090800 | 0.68 | 0 | 0.00 | 0.71 | 0.71 | 0.68 | 29100 |
| 1726004400 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 11189 |
| 1725918000 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 4800 |
| 1725658800 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.68 | 500 |
| 1725572400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.66 | 20000 |
| 1725486000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1725399600 | 0.67 | -0.02 | -2.90 | 0.67 | 0.68 | 0.66 | 6360 |
| 1725054000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 10000 |
| 1724967600 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.71 | 0.6899999 | 4500 |
| 1724881200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 25300 |
| 1724794800 | 0.72 | -0.04 | -5.26 | 0.74 | 0.74 | 0.72 | 18500 |
| 1724708400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1724449200 | 0.76 | 0.05 | 7.04 | 0.74 | 0.76 | 0.73 | 26500 |
| 1724362800 | 0.71 | -0.03 | -4.05 | 0.74 | 0.77 | 0.71 | 22803 |
| 1724276400 | 0.74 | 0.03 | 4.23 | 0.73 | 0.76 | 0.73 | 34100 |
| 1724190000 | 0.71 | 0.05 | 7.58 | 0.74 | 0.74 | 0.71 | 19200 |
| 1724103600 | 0.66 | 0.05 | 8.20 | 0.63 | 0.66 | 0.63 | 19001 |
| 1723844400 | 0.61 | 0.02 | 3.39 | 0.59 | 0.61 | 0.59 | 4800 |
| 1723758000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 6500 |
| 1723671600 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 1900 |
| 1723585200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1723498800 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.59 | 12500 |
| 1723239600 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5699999 | 54085 |
| 1723153200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5014 |
| 1723066800 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 11000 |
| 1722980400 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.59 | 6399 |
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
