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 | -0.01 | -0.471698113208 | 2.12 | 2.18 | 2.01 | 25645 | 2.12335195 | CS |
| 4 | 0.11 | 5.5 | 2 | 2.35 | 1.93 | 28752 | 2.11160386 | CS |
| 12 | 0.35 | 19.8863636364 | 1.76 | 2.35 | 1.71 | 21741 | 1.97100608 | CS |
| 26 | 0.5 | 31.0559006211 | 1.61 | 2.35 | 1.48 | 24875 | 1.79348274 | CS |
| 52 | 0.87 | 70.1612903226 | 1.24 | 2.35 | 1.15 | 30511 | 1.56651634 | CS |
| 156 | 0.11 | 5.5 | 2 | 3.94 | 1.08 | 53576 | 2.01954897 | CS |
| 260 | 1.82 | 627.586206897 | 0.29 | 3.94 | 0.22 | 42365 | 1.87619668 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 2.11 | -0.02 | -0.94 | 2.14 | 2.14 | 2.11 | 1950 |
| 1741387200 | 2.13 | -0.02 | -0.93 | 2.02 | 2.15 | 2.0099999 | 25600 |
| 1741300800 | 2.15 | 0 | 0.00 | 2.16 | 2.16 | 2.15 | 17500 |
| 1741214400 | 2.15 | 0 | 0.00 | 2.15 | 2.18 | 2.1 | 31877 |
| 1741128000 | 2.15 | 0.1 | 4.88 | 2.0099999 | 2.15 | 2.0099999 | 24200 |
| 1741041600 | 2.05 | -0.1 | -4.65 | 2.12 | 2.12 | 2.05 | 29050 |
| 1740782400 | 2.15 | -0.01 | -0.46 | 2.15 | 2.15 | 2.1 | 9007 |
| 1740696000 | 2.16 | 0.11 | 5.37 | 2.15 | 2.2 | 2.14 | 20694 |
| 1740609600 | 2.05 | -0.05 | -2.38 | 2.08 | 2.15 | 2.0099999 | 50305 |
| 1740523200 | 2.1 | -0.15 | -6.67 | 2.2 | 2.2 | 2.09 | 4470 |
| 1740436800 | 2.25 | 0.02 | 0.90 | 2.2 | 2.32 | 2.2 | 9900 |
| 1740177600 | 2.23 | -0.06 | -2.62 | 2.35 | 2.35 | 2.21 | 82440 |
| 1740091200 | 2.29 | 0.09 | 4.09 | 2.2599999 | 2.29 | 2.16 | 12700 |
| 1740004800 | 2.2 | 0.14 | 6.80 | 2.06 | 2.21 | 2.06 | 57401 |
| 1739918400 | 2.06 | 0.03 | 1.48 | 2.0099999 | 2.06 | 2.0099999 | 22726 |
| 1739572800 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 2.0099999 | 44425 |
| 1739486400 | 2 | 0.03 | 1.52 | 1.98 | 2.0299999 | 1.98 | 12930 |
| 1739400000 | 1.97 | -0.02 | -1.01 | 1.99 | 2.05 | 1.97 | 17900 |
| 1739313600 | 1.99 | 0.05 | 2.58 | 2.04 | 2.04 | 1.96 | 63130 |
| 1739227200 | 1.94 | -0.09 | -4.43 | 2 | 2.0099999 | 1.93 | 10027 |
| 1738968000 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.0299999 | 1.95 | 15700 |
| 1738881600 | 1.95 | 0 | 0.00 | 1.9 | 1.97 | 1.9 | 30985 |
| 1738795200 | 1.95 | 0 | 0.00 | 1.97 | 2 | 1.95 | 41926 |
| 1738708800 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.93 | 4728 |
| 1738622400 | 1.92 | -0.01 | -0.52 | 1.92 | 1.98 | 1.92 | 23827 |
| 1738363200 | 1.93 | 0.06 | 3.21 | 1.9 | 1.93 | 1.9 | 4408 |
| 1738276800 | 1.87 | -0.02 | -1.06 | 1.86 | 1.88 | 1.86 | 7605 |
| 1738190400 | 1.89 | -0.01 | -0.53 | 1.89 | 1.9 | 1.86 | 4558 |
| 1738104000 | 1.9 | -0.03 | -1.55 | 1.9 | 1.9 | 1.9 | 2500 |
| 1738017600 | 1.93 | -0.04 | -2.03 | 1.93 | 1.95 | 1.92 | 10450 |
| 1737758400 | 1.97 | 0.01 | 0.51 | 1.96 | 1.98 | 1.96 | 8006 |
| 1737672000 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 7600 |
| 1737585600 | 1.97 | 0.03 | 1.55 | 1.97 | 1.98 | 1.96 | 26912 |
| 1737499200 | 1.94 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 9735 |
| 1737412800 | 1.95 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 29911 |
| 1737153600 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 8369 |
| 1737067200 | 1.97 | 0.05 | 2.60 | 1.98 | 1.98 | 1.95 | 19200 |
| 1736980800 | 1.92 | 0.01 | 0.52 | 1.97 | 1.98 | 1.86 | 14050 |
| 1736894400 | 1.91 | -0.02 | -1.04 | 1.9 | 1.91 | 1.86 | 9420 |
| 1736808000 | 1.93 | 0.07 | 3.76 | 1.87 | 1.96 | 1.87 | 27319 |
| 1736548800 | 1.86 | 0.06 | 3.33 | 1.81 | 1.91 | 1.81 | 34810 |
| 1736462400 | 1.8 | -0.01 | -0.55 | 1.79 | 1.83 | 1.78 | 37665 |
| 1736376000 | 1.81 | -0.07 | -3.72 | 1.92 | 1.92 | 1.78 | 6366 |
| 1736289600 | 1.88 | 0.07 | 3.87 | 1.82 | 1.88 | 1.8 | 19548 |
| 1736203200 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.8 | 47746 |
| 1735944000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1608 |
| 1735857600 | 1.8 | 0.02 | 1.12 | 1.8 | 1.81 | 1.79 | 12300 |
| 1735684800 | 1.78 | -0.02 | -1.11 | 1.78 | 1.79 | 1.77 | 8683 |
| 1735598400 | 1.8 | -0.02 | -1.10 | 1.84 | 1.84 | 1.78 | 14632 |
| 1735339200 | 1.82 | 0.05 | 2.82 | 1.77 | 1.82 | 1.75 | 20500 |
| 1735069200 | 1.77 | 0 | 0.00 | 1.76 | 1.77 | 1.76 | 2400 |
| 1734993600 | 1.77 | 0.05 | 2.91 | 1.73 | 1.77 | 1.73 | 7596 |
| 1734734400 | 1.72 | 0.01 | 0.58 | 1.72 | 1.73 | 1.72 | 8011 |
| 1734648000 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.71 | 25915 |
| 1734561600 | 1.73 | 0.01 | 0.58 | 1.72 | 1.74 | 1.72 | 70308 |
| 1734475200 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.71 | 16079 |
| 1734388800 | 1.73 | 0 | 0.00 | 1.76 | 1.76 | 1.73 | 29851 |
| 1734129600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.74 | 1.72 | 27852 |
| 1734043200 | 1.71 | -0.04 | -2.29 | 1.76 | 1.76 | 1.71 | 1530 |
| 1733956800 | 1.75 | -0.02 | -1.13 | 1.71 | 1.75 | 1.71 | 4000 |
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
