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 | 0.15 | 6.49350649351 | 2.31 | 2.53 | 2.24 | 21719 | 2.37880481 | CS |
| 4 | -0.29 | -10.5454545455 | 2.75 | 3.13 | 2.07 | 45736 | 2.64298242 | CS |
| 12 | 0.72 | 41.3793103448 | 1.74 | 3.13 | 1.48 | 36486 | 2.45744199 | CS |
| 26 | -0.05 | -1.99203187251 | 2.51 | 3.13 | 1.48 | 28394 | 2.36902119 | CS |
| 52 | 1.1 | 80.8823529412 | 1.36 | 3.13 | 1.29 | 26606 | 2.06682904 | CS |
| 156 | -0.78 | -24.0740740741 | 3.24 | 3.66 | 1.29 | 42412 | 2.29454281 | CS |
| 260 | 0.75 | 43.8596491228 | 1.71 | 8 | 1.25 | 59164 | 3.469515 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.46 | 0.1 | 4.24 | 2.37 | 2.5299999 | 2.37 | 9605 |
| 1732228800 | 2.36 | -0.02 | -0.84 | 2.32 | 2.42 | 2.2799999 | 8900 |
| 1732142400 | 2.38 | 0.02 | 0.85 | 2.37 | 2.41 | 2.32 | 8091 |
| 1732056000 | 2.36 | -0.09 | -3.67 | 2.41 | 2.45 | 2.3 | 18800 |
| 1731969600 | 2.45 | 0.2 | 8.89 | 2.3 | 2.5299999 | 2.2799999 | 49443 |
| 1731710400 | 2.25 | 0 | 0.00 | 2.31 | 2.36 | 2.24 | 23360 |
| 1731624000 | 2.25 | 0.08 | 3.69 | 2.14 | 2.27 | 2.13 | 39511 |
| 1731537600 | 2.17 | 0 | 0.00 | 2.15 | 2.2599999 | 2.13 | 9108 |
| 1731451200 | 2.17 | -0.09 | -3.98 | 2.22 | 2.22 | 2.07 | 32317 |
| 1731364800 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.29 | 2.18 | 26992 |
| 1731105600 | 2.3 | -0.14 | -5.74 | 2.45 | 2.45 | 2.2799999 | 17919 |
| 1731019200 | 2.44 | 0.09 | 3.83 | 2.36 | 2.48 | 2.25 | 39538 |
| 1730932800 | 2.35 | -0.03 | -1.26 | 2.36 | 2.42 | 2.22 | 58358 |
| 1730846400 | 2.38 | -0.02 | -0.83 | 2.38 | 2.5299999 | 2.37 | 37827 |
| 1730760000 | 2.4 | -0.06 | -2.44 | 2.48 | 2.5 | 2.37 | 33033 |
| 1730497200 | 2.46 | -0.08 | -3.15 | 2.65 | 2.69 | 2.41 | 43363 |
| 1730410800 | 2.54 | -0.12 | -4.51 | 2.69 | 2.69 | 2.44 | 40222 |
| 1730324400 | 2.66 | -0.25 | -8.59 | 2.91 | 2.91 | 2.58 | 40604 |
| 1730238000 | 2.91 | 0.09 | 3.19 | 2.86 | 3.02 | 2.85 | 39061 |
| 1730151600 | 2.82 | -0.22 | -7.24 | 3.05 | 3.05 | 2.7799999 | 63285 |
| 1729892400 | 3.04 | 0.29 | 10.55 | 2.75 | 3.13 | 2.7 | 284982 |
| 1729806000 | 2.75 | 0.23 | 9.13 | 2.7 | 2.88 | 2.69 | 312627 |
| 1729719600 | 2.52 | 0.02 | 0.80 | 2.41 | 2.74 | 2.4 | 101035 |
| 1729633200 | 2.5 | 0.03 | 1.21 | 2.5 | 2.5099999 | 2.39 | 49112 |
| 1729546800 | 2.47 | 0 | 0.00 | 2.45 | 2.5 | 2.39 | 63141 |
| 1729287600 | 2.47 | 0.06 | 2.49 | 2.42 | 2.54 | 2.34 | 101045 |
| 1729201200 | 2.41 | 0.36 | 17.56 | 2.11 | 2.5 | 2.11 | 77154 |
| 1729114800 | 2.05 | -0.06 | -2.84 | 2.13 | 2.17 | 2.05 | 14485 |
| 1729028400 | 2.11 | -0.09 | -4.09 | 2.11 | 2.16 | 2.11 | 5875 |
| 1728682800 | 2.2 | 0.09 | 4.27 | 2.13 | 2.22 | 2.13 | 15899 |
| 1728596400 | 2.11 | 0.05 | 2.43 | 2.06 | 2.11 | 2.06 | 30183 |
| 1728510000 | 2.06 | 0.07 | 3.52 | 1.98 | 2.06 | 1.95 | 2900 |
| 1728423600 | 1.99 | -0.11 | -5.24 | 2.05 | 2.05 | 1.95 | 11739 |
| 1728337200 | 2.1 | -0.01 | -0.47 | 2.1 | 2.11 | 2.07 | 20383 |
| 1728078000 | 2.11 | 0.11 | 5.50 | 2.08 | 2.11 | 1.98 | 27842 |
| 1727991600 | 2 | -0.03 | -1.48 | 2.0099999 | 2.02 | 1.97 | 2702 |
| 1727905200 | 2.0299999 | 0.1 | 5.18 | 2.0099999 | 2.12 | 2 | 11700 |
| 1727818800 | 1.93 | 0 | 0.00 | 1.98 | 2 | 1.93 | 5315 |
| 1727732400 | 1.93 | -0.06 | -3.02 | 1.99 | 1.99 | 1.9 | 25528 |
| 1727473200 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.88 | 43309 |
| 1727386800 | 2.05 | 0.12 | 6.22 | 2.07 | 2.15 | 2 | 52088 |
| 1727300400 | 1.93 | -0.05 | -2.53 | 1.96 | 2 | 1.89 | 18600 |
| 1727214000 | 1.98 | 0.19 | 10.61 | 1.75 | 1.98 | 1.75 | 15764 |
| 1727127600 | 1.79 | -0.02 | -1.10 | 1.83 | 1.86 | 1.76 | 3925 |
| 1726868400 | 1.81 | -0.04 | -2.16 | 1.88 | 1.88 | 1.81 | 6820 |
| 1726782000 | 1.85 | 0.08 | 4.52 | 1.85 | 1.9 | 1.83 | 20750 |
| 1726695600 | 1.77 | -0.04 | -2.21 | 1.79 | 1.87 | 1.77 | 8890 |
| 1726609200 | 1.81 | 0.02 | 1.12 | 1.79 | 1.83 | 1.77 | 9150 |
| 1726522800 | 1.79 | -0.1 | -5.29 | 1.87 | 1.88 | 1.78 | 7479 |
| 1726263600 | 1.89 | 0.06 | 3.28 | 1.86 | 1.92 | 1.86 | 10706 |
| 1726177200 | 1.83 | 0.15 | 8.93 | 1.72 | 1.83 | 1.7 | 22747 |
| 1726090800 | 1.68 | 0.05 | 3.07 | 1.62 | 1.68 | 1.6 | 10304 |
| 1726004400 | 1.6299999 | 0.09 | 5.84 | 1.55 | 1.6299999 | 1.48 | 15523 |
| 1725918000 | 1.54 | -0.06 | -3.75 | 1.61 | 1.65 | 1.51 | 16057 |
| 1725658800 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6 | 1.57 | 4271 |
| 1725572400 | 1.65 | 0.03 | 1.85 | 1.67 | 1.68 | 1.6399999 | 4500 |
| 1725486000 | 1.62 | 0 | 0.00 | 1.6 | 1.66 | 1.6 | 5400 |
| 1725399600 | 1.62 | -0.09 | -5.26 | 1.73 | 1.73 | 1.59 | 15198 |
| 1725054000 | 1.71 | -0.01 | -0.58 | 1.74 | 1.74 | 1.6299999 | 31324 |
| 1724967600 | 1.72 | 0.01 | 0.58 | 1.72 | 1.73 | 1.62 | 16029 |
| 1724881200 | 1.71 | -0.04 | -2.29 | 1.78 | 1.78 | 1.69 | 9313 |
| 1724794800 | 1.75 | -0.12 | -6.42 | 1.92 | 1.92 | 1.75 | 22510 |
| 1724708400 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
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
