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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.7 | -0.35 | -8.64 | 4.12 | 4.15 | 3.7 | 37151 |
| 1739486400 | 4.05 | -0.25 | -5.81 | 4.28 | 4.32 | 4.04 | 37083 |
| 1739400000 | 4.3 | -0.35 | -7.53 | 4.54 | 4.54 | 4.3 | 33430 |
| 1739313600 | 4.65 | 0.34 | 7.89 | 4.5599999 | 4.97 | 4.49 | 38020 |
| 1739227200 | 4.3099999 | 0.18 | 4.36 | 4.15 | 4.57 | 4.15 | 16768 |
| 1738968000 | 4.13 | -0.1 | -2.36 | 4.41 | 4.73 | 4.1 | 25138 |
| 1738881600 | 4.23 | 0.12 | 2.92 | 4.155 | 4.38 | 4.09 | 15508 |
| 1738795200 | 4.11 | -0.09 | -2.14 | 4.15 | 4.23 | 4.05 | 10848 |
| 1738708800 | 4.2 | -0.65 | -13.40 | 4.72 | 4.88 | 4.18 | 57287 |
| 1738622400 | 4.85 | -0.1 | -2.02 | 4.39 | 5.17 | 4.3 | 57754 |
| 1738363200 | 4.95 | -0.32 | -6.07 | 4.9 | 5.4 | 4.36 | 122238 |
| 1738276800 | 5.2699999 | 1.31 | 33.08 | 4.14 | 5.42 | 3.99 | 169616 |
| 1738190400 | 3.96 | 0.08 | 2.06 | 4.05 | 4.15 | 3.74 | 29617 |
| 1738104000 | 3.88 | 0.29 | 8.08 | 3.59 | 4.49 | 3.59 | 84442 |
| 1738017600 | 3.59 | -0.28 | -7.24 | 3.73 | 3.95 | 3.38 | 48471 |
| 1737758400 | 3.87 | -0.29 | -6.97 | 4.25 | 4.25 | 3.75 | 82538 |
| 1737672000 | 4.16 | 0.54 | 14.92 | 3.62 | 4.23 | 3.51 | 82407 |
| 1737585600 | 3.62 | 0.07 | 1.97 | 3.66 | 3.95 | 3.44 | 64928 |
| 1737499200 | 3.55 | 0.06 | 1.72 | 3.35 | 3.78 | 3.09 | 71857 |
| 1737412800 | 3.49 | 0.28 | 8.72 | 3.45 | 3.67 | 3.3 | 41387 |
| 1737153600 | 3.21 | 0.54 | 20.22 | 2.71 | 3.33 | 2.7 | 152076 |
| 1737067200 | 2.67 | 0.35 | 15.09 | 2.35 | 2.67 | 2.2599999 | 46801 |
| 1736980800 | 2.32 | 0.17 | 7.91 | 2.2799999 | 2.32 | 2.18 | 13353 |
| 1736894400 | 2.15 | 0.01 | 0.47 | 2.16 | 2.2 | 2.15 | 9700 |
| 1736808000 | 2.14 | -0.05 | -2.28 | 2.18 | 2.18 | 2.0299999 | 7063 |
| 1736548800 | 2.19 | 0.08 | 3.79 | 2.11 | 2.19 | 2.05 | 14254 |
| 1736462400 | 2.11 | -0.11 | -4.95 | 2.18 | 2.18 | 2.02 | 21787 |
| 1736376000 | 2.22 | -0.07 | -3.06 | 2.18 | 2.32 | 2.16 | 15733 |
| 1736289600 | 2.29 | -0.03 | -1.29 | 2.25 | 2.32 | 2.11 | 6316 |
| 1736203200 | 2.32 | -0.11 | -4.53 | 2.43 | 2.5 | 2.32 | 9602 |
| 1735944000 | 2.43 | 0.15 | 6.58 | 2.35 | 2.43 | 2.22 | 9561 |
| 1735857600 | 2.2799999 | 0.14 | 6.54 | 2.2599999 | 2.36 | 2.24 | 8343 |
| 1735684800 | 2.14 | -0.22 | -9.32 | 2.33 | 2.36 | 2.14 | 19904 |
| 1735598400 | 2.36 | -0.25 | -9.58 | 2.43 | 2.5099999 | 2.33 | 23666 |
| 1735339200 | 2.61 | 0.03 | 1.16 | 2.7 | 2.7 | 2.45 | 16275 |
| 1735069200 | 2.58 | 0.23 | 9.79 | 2.4 | 2.58 | 2.4 | 21200 |
| 1734993600 | 2.35 | -0.18 | -7.11 | 2.5299999 | 2.54 | 2.3 | 45443 |
| 1734734400 | 2.5299999 | -0.07 | -2.69 | 2.5 | 2.66 | 2.5 | 14158 |
| 1734648000 | 2.6 | -0.14 | -5.11 | 3.0299999 | 3.05 | 2.55 | 58608 |
| 1734561600 | 2.74 | 0.08 | 3.01 | 2.66 | 3.15 | 2.66 | 120903 |
| 1734475200 | 2.66 | 0.06 | 2.31 | 2.56 | 2.66 | 2.5099999 | 17201 |
| 1734388800 | 2.6 | 0.11 | 4.42 | 2.6 | 2.7 | 2.48 | 14773 |
| 1734129600 | 2.49 | -0.14 | -5.32 | 2.63 | 2.63 | 2.29 | 38448 |
| 1734043200 | 2.63 | -0.1 | -3.66 | 2.79 | 2.8 | 2.63 | 10600 |
| 1733956800 | 2.73 | 0.29 | 11.89 | 2.5299999 | 2.7599999 | 2.5299999 | 24859 |
| 1733870400 | 2.44 | -0.1 | -3.94 | 2.5 | 2.54 | 2.43 | 14426 |
| 1733784000 | 2.54 | -0.21 | -7.64 | 2.75 | 2.8 | 2.5 | 38239 |
| 1733524800 | 2.75 | 0.25 | 10.00 | 2.69 | 2.77 | 2.55 | 19367 |
| 1733438400 | 2.5 | -0.4 | -13.79 | 3.05 | 3.05 | 2.5 | 68868 |
| 1733352000 | 2.9 | 0.05 | 1.75 | 2.98 | 2.99 | 2.81 | 26612 |
| 1733265600 | 2.85 | -0.08 | -2.73 | 2.87 | 2.92 | 2.7 | 34135 |
| 1733179200 | 2.93 | 0.07 | 2.45 | 2.81 | 3 | 2.8 | 51267 |
| 1732920000 | 2.86 | 0.25 | 9.58 | 2.7 | 3 | 2.6 | 29096 |
| 1732833600 | 2.61 | -0.05 | -1.88 | 2.6 | 2.62 | 2.6 | 1446 |
| 1732747200 | 2.66 | 0.17 | 6.83 | 2.68 | 2.85 | 2.59 | 25150 |
| 1732660800 | 2.49 | -0.19 | -7.09 | 2.66 | 2.73 | 2.49 | 18983 |
| 1732574400 | 2.68 | -0.18 | -6.29 | 2.75 | 2.82 | 2.57 | 31764 |
| 1732315200 | 2.86 | 0.3 | 11.72 | 2.5 | 2.87 | 2.5 | 15848 |
| 1732228800 | 2.56 | -0.24 | -8.57 | 2.97 | 2.97 | 2.55 | 17700 |
| 1732142400 | 2.8 | 0.09 | 3.32 | 2.71 | 2.96 | 2.71 | 64960 |
| 1732056000 | 2.71 | 0.21 | 8.40 | 2.79 | 2.87 | 2.42 | 27956 |
| 1731969600 | 2.5 | -0.17 | -6.37 | 2.75 | 2.75 | 2.41 | 27548 |
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
