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 | -1.6393442623 | 1.83 | 1.98 | 1.77 | 46651 | 1.9102682 | CS |
| 4 | 0.13 | 7.78443113772 | 1.67 | 1.98 | 1.39 | 49190 | 1.67354613 | CS |
| 12 | 0.01 | 0.558659217877 | 1.79 | 1.98 | 1.39 | 48800 | 1.70605889 | CS |
| 26 | -0.05 | -2.7027027027 | 1.85 | 2.8 | 1.39 | 56612 | 2.04938545 | CS |
| 52 | 0.3 | 20 | 1.5 | 3.35 | 1.39 | 71550 | 2.25340021 | CS |
| 156 | -1.86 | -50.8196721311 | 3.66 | 4.74 | 1.17 | 79007 | 2.62814083 | CS |
| 260 | -4.3 | -70.4918032787 | 6.1 | 9.02 | 1.17 | 90105 | 4.00392128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 1.89 | -0.04 | -2.07 | 1.9 | 1.94 | 1.87 | 12052 |
| 1742420400 | 1.93 | -0.02 | -1.03 | 1.94 | 1.95 | 1.84 | 63490 |
| 1742334000 | 1.95 | 0.04 | 2.09 | 1.93 | 1.98 | 1.91 | 61365 |
| 1742247600 | 1.91 | 0.1 | 5.52 | 1.77 | 1.93 | 1.77 | 62140 |
| 1741988400 | 1.81 | 0 | 0.00 | 1.83 | 1.89 | 1.78 | 34208 |
| 1741902000 | 1.81 | 0.1 | 5.85 | 1.7 | 1.83 | 1.7 | 70308 |
| 1741815600 | 1.71 | 0.16 | 10.32 | 1.55 | 1.71 | 1.54 | 107666 |
| 1741729200 | 1.55 | 0.04 | 2.65 | 1.5 | 1.56 | 1.5 | 20583 |
| 1741642800 | 1.51 | -0.05 | -3.21 | 1.55 | 1.57 | 1.46 | 25418 |
| 1741387200 | 1.56 | -0.04 | -2.50 | 1.59 | 1.62 | 1.51 | 36797 |
| 1741300800 | 1.6 | -0.02 | -1.23 | 1.61 | 1.6299999 | 1.57 | 36080 |
| 1741214400 | 1.62 | 0.09 | 5.88 | 1.46 | 1.6299999 | 1.3899999 | 56550 |
| 1741128000 | 1.53 | 0.01 | 0.66 | 1.47 | 1.56 | 1.43 | 19764 |
| 1741041600 | 1.52 | -0.01 | -0.65 | 1.57 | 1.57 | 1.49 | 27895 |
| 1740782400 | 1.53 | 0.04 | 2.68 | 1.48 | 1.55 | 1.46 | 39167 |
| 1740696000 | 1.49 | -0.07 | -4.49 | 1.54 | 1.56 | 1.49 | 34692 |
| 1740609600 | 1.56 | 0.05 | 3.31 | 1.5 | 1.58 | 1.5 | 39028 |
| 1740523200 | 1.51 | -0.08 | -5.03 | 1.61 | 1.61 | 1.46 | 73535 |
| 1740436800 | 1.59 | 0.04 | 2.58 | 1.58 | 1.62 | 1.51 | 88445 |
| 1740177600 | 1.55 | -0.11 | -6.63 | 1.67 | 1.67 | 1.55 | 74615 |
| 1740091200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.7 | 1.62 | 49500 |
| 1740004800 | 1.65 | -0.06 | -3.51 | 1.71 | 1.71 | 1.61 | 113842 |
| 1739918400 | 1.71 | 0 | 0.00 | 1.68 | 1.76 | 1.68 | 117532 |
| 1739572800 | 1.71 | 0 | 0.00 | 1.77 | 1.8 | 1.68 | 139800 |
| 1739486400 | 1.71 | -0.02 | -1.16 | 1.76 | 1.76 | 1.66 | 27421 |
| 1739400000 | 1.73 | 0.15 | 9.49 | 1.62 | 1.73 | 1.61 | 85747 |
| 1739313600 | 1.58 | -0.12 | -7.06 | 1.7 | 1.7 | 1.58 | 107966 |
| 1739227200 | 1.7 | 0 | 0.00 | 1.76 | 1.78 | 1.7 | 58745 |
| 1738968000 | 1.7 | -0.07 | -3.95 | 1.8 | 1.8 | 1.69 | 47574 |
| 1738881600 | 1.77 | -0.05 | -2.75 | 1.78 | 1.8 | 1.75 | 25568 |
| 1738795200 | 1.82 | 0.01 | 0.55 | 1.85 | 1.85 | 1.79 | 40788 |
| 1738708800 | 1.81 | 0.08 | 4.62 | 1.73 | 1.83 | 1.73 | 79390 |
| 1738622400 | 1.73 | -0.06 | -3.35 | 1.81 | 1.83 | 1.73 | 58245 |
| 1738363200 | 1.79 | -0.09 | -4.79 | 1.89 | 1.89 | 1.77 | 19723 |
| 1738276800 | 1.88 | 0.17 | 9.94 | 1.71 | 1.88 | 1.71 | 62781 |
| 1738190400 | 1.71 | 0 | 0.00 | 1.65 | 1.76 | 1.65 | 79468 |
| 1738104000 | 1.71 | 0.05 | 3.01 | 1.645 | 1.72 | 1.6399999 | 41806 |
| 1738017600 | 1.66 | -0.1 | -5.68 | 1.69 | 1.72 | 1.66 | 28291 |
| 1737758400 | 1.76 | 0 | 0.00 | 1.76 | 1.77 | 1.75 | 11400 |
| 1737672000 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.69 | 34094 |
| 1737585600 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.72 | 34067 |
| 1737499200 | 1.76 | -0.06 | -3.30 | 1.79 | 1.83 | 1.76 | 36083 |
| 1737412800 | 1.82 | 0.03 | 1.68 | 1.73 | 1.82 | 1.73 | 17622 |
| 1737153600 | 1.79 | 0.06 | 3.47 | 1.73 | 1.79 | 1.69 | 17035 |
| 1737067200 | 1.73 | 0.01 | 0.58 | 1.75 | 1.79 | 1.73 | 28850 |
| 1736980800 | 1.72 | 0.02 | 1.18 | 1.69 | 1.72 | 1.66 | 24466 |
| 1736894400 | 1.7 | 0.06 | 3.66 | 1.67 | 1.71 | 1.66 | 11181 |
| 1736808000 | 1.6399999 | -0.06 | -3.53 | 1.67 | 1.67 | 1.6299999 | 34217 |
| 1736548800 | 1.7 | -0.08 | -4.49 | 1.8 | 1.8 | 1.67 | 61701 |
| 1736462400 | 1.78 | 0.07 | 4.09 | 1.8 | 1.82 | 1.71 | 6347 |
| 1736376000 | 1.71 | -0.05 | -2.84 | 1.83 | 1.83 | 1.67 | 72975 |
| 1736289600 | 1.76 | 0.04 | 2.33 | 1.77 | 1.82 | 1.75 | 10236 |
| 1736203200 | 1.72 | -0.1 | -5.49 | 1.82 | 1.82 | 1.71 | 40127 |
| 1735944000 | 1.82 | -0.05 | -2.67 | 1.835 | 1.86 | 1.8 | 24256 |
| 1735857600 | 1.87 | 0.17 | 10.00 | 1.72 | 1.88 | 1.7 | 47016 |
| 1735684800 | 1.7 | -0.04 | -2.30 | 1.75 | 1.76 | 1.68 | 51943 |
| 1735598400 | 1.74 | -0.02 | -1.14 | 1.71 | 1.74 | 1.66 | 48611 |
| 1735339200 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.7 | 50191 |
| 1735069200 | 1.77 | -0.04 | -2.21 | 1.77 | 1.79 | 1.75 | 5515 |
| 1734993600 | 1.81 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 25339 |
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
