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 | 0 | 0.83 | 0.86 | 0.81 | 33318 | 0.82251218 | CS |
| 4 | -0.18 | -17.8217821782 | 1.01 | 1.05 | 0.81 | 37690 | 0.89772847 | CS |
| 12 | -0.92 | -52.5714285714 | 1.75 | 2.36 | 0.81 | 36245 | 1.25624541 | CS |
| 26 | -1.42 | -63.1111111111 | 2.25 | 2.36 | 0.81 | 21908 | 1.41887908 | CS |
| 52 | -0.97 | -53.8888888889 | 1.8 | 3.22 | 0.81 | 21412 | 1.87345442 | CS |
| 156 | -2.18 | -72.4252491694 | 3.01 | 4.11 | 0.81 | 15302 | 2.0773047 | CS |
| 260 | -2.39 | -74.2236024845 | 3.22 | 7.61 | 0.81 | 19444 | 3.3733187 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1735684800 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.86 | 0.83 | 8370 |
| 1735598400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 19450 |
| 1735339200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.85 | 0.81 | 72133 |
| 1735069200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2800 |
| 1734993600 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.87 | 0.83 | 51051 |
| 1734734400 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 4416 |
| 1734648000 | 0.84 | -0.02 | -2.33 | 0.86 | 0.88 | 0.81 | 40906 |
| 1734561600 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.83 | 70120 |
| 1734475200 | 0.86 | -0.04 | -4.44 | 0.87 | 0.88 | 0.85 | 76107 |
| 1734388800 | 0.9 | -0.03 | -3.23 | 0.9 | 0.91 | 0.88 | 45135 |
| 1734129600 | 0.93 | -0.05 | -5.10 | 0.97 | 0.97 | 0.93 | 3500 |
| 1734043200 | 0.98 | 0.01 | 1.03 | 0.99 | 0.99 | 0.92 | 30202 |
| 1733956800 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.94 | 27575 |
| 1733870400 | 0.98 | 0.02 | 2.08 | 0.92 | 0.99 | 0.92 | 7602 |
| 1733784000 | 0.96 | -0.01 | -1.03 | 0.92 | 1 | 0.92 | 101518 |
| 1733524800 | 0.97 | -0.02 | -2.02 | 0.97 | 0.99 | 0.95 | 34891 |
| 1733438400 | 0.99 | -0.04 | -3.88 | 1.01 | 1.05 | 0.98 | 44955 |
| 1733352000 | 1.03 | -0.06 | -5.50 | 1.09 | 1.1 | 1.03 | 53950 |
| 1733265600 | 1.09 | 0.06 | 5.83 | 1.1 | 1.15 | 1.07 | 57706 |
| 1733179200 | 1.03 | -0.06 | -5.50 | 1.11 | 1.12 | 1.03 | 8192 |
| 1732920000 | 1.09 | 0.08 | 7.92 | 1.11 | 1.11 | 1.05 | 9300 |
| 1732833600 | 1.01 | 0.03 | 3.06 | 1.05 | 1.05 | 0.99 | 4152 |
| 1732747200 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.98 | 6500 |
| 1732660800 | 0.98 | 0.02 | 2.08 | 0.94 | 1.06 | 0.94 | 39249 |
| 1732574400 | 0.96 | -0.05 | -4.95 | 0.99 | 1.07 | 0.94 | 58258 |
| 1732315200 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 1 | 38962 |
| 1732228800 | 1.03 | -0.08 | -7.21 | 1.1 | 1.1 | 1.03 | 65687 |
| 1732142400 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.07 | 14364 |
| 1732056000 | 1.16 | 0.01 | 0.87 | 1.19 | 1.21 | 1.11 | 8500 |
| 1731969600 | 1.15 | 0.06 | 5.50 | 1.1 | 1.15 | 1.03 | 84833 |
| 1731710400 | 1.09 | 0.01 | 0.93 | 1.18 | 1.18 | 1.02 | 104479 |
| 1731624000 | 1.08 | -0.25 | -18.80 | 1.19 | 1.28 | 1.01 | 193608 |
| 1731537600 | 1.33 | -0.33 | -19.88 | 1.61 | 1.67 | 1.32 | 122732 |
| 1731451200 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.62 | 10370 |
| 1731364800 | 1.69 | -0.09 | -5.06 | 1.76 | 1.8 | 1.68 | 37037 |
| 1731105600 | 1.78 | -0.05 | -2.73 | 1.9 | 1.9 | 1.78 | 10343 |
| 1731019200 | 1.83 | 0.05 | 2.81 | 1.77 | 1.84 | 1.77 | 6780 |
| 1730932800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.82 | 1.75 | 18150 |
| 1730846400 | 1.81 | 0.01 | 0.56 | 1.85 | 1.85 | 1.8 | 5100 |
| 1730760000 | 1.8 | 0.01 | 0.56 | 1.82 | 1.85 | 1.77 | 16500 |
| 1730497200 | 1.79 | -0.05 | -2.72 | 1.86 | 1.87 | 1.76 | 20030 |
| 1730410800 | 1.84 | -0.15 | -7.54 | 1.95 | 1.95 | 1.78 | 45908 |
| 1730324400 | 1.99 | -0.03 | -1.49 | 2.02 | 2.0299999 | 1.99 | 22500 |
| 1730238000 | 2.02 | -0.02 | -0.98 | 1.99 | 2.05 | 1.99 | 16539 |
| 1730151600 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.0299999 | 8983 |
| 1729892400 | 2.0299999 | -0.17 | -7.73 | 2.16 | 2.16 | 2 | 28101 |
| 1729806000 | 2.2 | -0.03 | -1.35 | 2.29 | 2.35 | 2.17 | 31250 |
| 1729719600 | 2.23 | 0 | 0.00 | 2.22 | 2.3 | 2.18 | 35651 |
| 1729633200 | 2.23 | 0.24 | 12.06 | 2.06 | 2.36 | 2.06 | 71110 |
| 1729546800 | 1.99 | 0.12 | 6.42 | 1.87 | 2.05 | 1.87 | 37511 |
| 1729287600 | 1.87 | 0.01 | 0.54 | 1.86 | 1.91 | 1.85 | 21780 |
| 1729201200 | 1.86 | -0.05 | -2.62 | 1.91 | 1.91 | 1.86 | 4704 |
| 1729114800 | 1.91 | 0.07 | 3.80 | 1.85 | 1.95 | 1.85 | 17860 |
| 1729028400 | 1.84 | 0.02 | 1.10 | 1.78 | 1.93 | 1.78 | 17333 |
| 1728682800 | 1.82 | 0.02 | 1.11 | 1.75 | 1.84 | 1.75 | 20000 |
| 1728596400 | 1.8 | -0.03 | -1.64 | 1.75 | 1.82 | 1.75 | 14950 |
| 1728510000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1728423600 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.79 | 6699 |
| 1728337200 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.73 | 5208 |
| 1728078000 | 1.83 | 0.12 | 7.02 | 1.82 | 1.83 | 1.82 | 11879 |
| 1727991600 | 1.71 | -0.07 | -3.93 | 1.84 | 1.84 | 1.68 | 27058 |
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
