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 | -0.36 | -12.8571428571 | 2.8 | 2.86 | 2.24 | 18949 | 2.58646578 | CS |
| 4 | 0.95 | 63.7583892617 | 1.49 | 2.99 | 1.32 | 41636 | 2.35307221 | CS |
| 12 | 1.87 | 328.070175439 | 0.57 | 2.99 | 0.57 | 36072 | 1.78074565 | CS |
| 26 | 1.64 | 205 | 0.8 | 2.99 | 0.53 | 20097 | 1.58513557 | CS |
| 52 | 1.94 | 388 | 0.5 | 2.99 | 0.46 | 14589 | 1.31430997 | CS |
| 156 | 2.055 | 533.766233766 | 0.385 | 2.99 | 0.04 | 53084 | 0.29868369 | CS |
| 260 | 1.46 | 148.979591837 | 0.98 | 2.99 | 0.04 | 66292 | 0.36532175 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 2.44 | -0.08 | -3.17 | 2.52 | 2.52 | 2.24 | 12311 |
| 1734475200 | 2.52 | -0.25 | -9.03 | 2.77 | 2.8 | 2.31 | 29219 |
| 1734388800 | 2.77 | 0.2 | 7.78 | 2.71 | 2.82 | 2.71 | 9061 |
| 1734129600 | 2.57 | -0.29 | -10.14 | 2.84 | 2.84 | 2.33 | 34467 |
| 1734043200 | 2.86 | -0.03 | -1.04 | 2.8 | 2.86 | 2.75 | 9687 |
| 1733956800 | 2.89 | -0.01 | -0.34 | 2.88 | 2.9 | 2.77 | 33491 |
| 1733870400 | 2.9 | -0.05 | -1.69 | 2.9 | 2.99 | 2.63 | 55673 |
| 1733784000 | 2.95 | 0.25 | 9.26 | 2.65 | 2.95 | 2.65 | 75807 |
| 1733524800 | 2.7 | 0.44 | 19.47 | 2.3 | 2.75 | 2.3 | 65819 |
| 1733438400 | 2.2599999 | -0.23 | -9.24 | 2.46 | 2.5 | 2.07 | 95806 |
| 1733352000 | 2.49 | 0.14 | 5.96 | 2.4 | 2.49 | 2.25 | 86849 |
| 1733265600 | 2.35 | 0.61 | 35.06 | 1.73 | 2.5 | 1.73 | 134562 |
| 1733179200 | 1.74 | 0.24 | 16.00 | 1.52 | 1.79 | 1.52 | 101495 |
| 1732920000 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.49 | 47980 |
| 1732833600 | 1.5 | 0.03 | 2.04 | 1.45 | 1.52 | 1.45 | 3310 |
| 1732747200 | 1.47 | 0.09 | 6.52 | 1.41 | 1.47 | 1.4 | 4211 |
| 1732660800 | 1.3799999 | 0.06 | 4.55 | 1.3899999 | 1.3899999 | 1.3799999 | 1603 |
| 1732574400 | 1.32 | -0.13 | -8.97 | 1.42 | 1.5 | 1.32 | 12410 |
| 1732315200 | 1.45 | 0 | 0.00 | 1.45 | 1.5 | 1.45 | 10000 |
| 1732228800 | 1.45 | -0.02 | -1.36 | 1.49 | 1.5 | 1.33 | 8952 |
| 1732142400 | 1.47 | -0.02 | -1.34 | 1.53 | 1.53 | 1.47 | 21184 |
| 1732056000 | 1.49 | -0.01 | -0.67 | 1.57 | 1.58 | 1.49 | 8227 |
| 1731969600 | 1.5 | -0.03 | -1.96 | 1.54 | 1.6 | 1.49 | 46919 |
| 1731710400 | 1.53 | 0 | 0.00 | 1.55 | 1.56 | 1.48 | 29728 |
| 1731624000 | 1.53 | 0.03 | 2.00 | 1.56 | 1.67 | 1.45 | 34669 |
| 1731537600 | 1.5 | -0.1 | -6.25 | 1.61 | 1.67 | 1.49 | 84436 |
| 1731451200 | 1.6 | 0 | 0.00 | 1.54 | 1.65 | 1.52 | 27764 |
| 1731364800 | 1.6 | 0.01 | 0.63 | 1.74 | 1.8 | 1.59 | 64887 |
| 1731105600 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6 | 1.54 | 40860 |
| 1731019200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.3899999 | 21895 |
| 1730932800 | 1.65 | -0.05 | -2.94 | 1.75 | 1.75 | 1.45 | 48651 |
| 1730846400 | 1.7 | 0.09 | 5.59 | 1.61 | 1.7 | 1.6 | 28913 |
| 1730760000 | 1.61 | 0.04 | 2.55 | 1.62 | 1.62 | 1.53 | 36468 |
| 1730497200 | 1.57 | 0.04 | 2.61 | 1.48 | 1.65 | 1.48 | 118030 |
| 1730410800 | 1.53 | 0.19 | 14.18 | 1.34 | 1.56 | 1.32 | 72838 |
| 1730324400 | 1.34 | -0.1 | -6.94 | 1.49 | 1.49 | 1.15 | 14932 |
| 1730238000 | 1.44 | 0.22 | 18.03 | 1.33 | 1.6 | 1.33 | 244519 |
| 1730151600 | 1.22 | 0.34 | 38.64 | 0.93 | 1.3799999 | 0.9 | 92306 |
| 1729892400 | 0.88 | 0.01 | 1.15 | 0.89 | 0.89 | 0.86 | 20309 |
| 1729806000 | 0.87 | 0.1 | 12.99 | 0.8 | 0.94 | 0.8 | 39055 |
| 1729719600 | 0.77 | -0.01 | -1.28 | 0.75 | 0.77 | 0.75 | 39625 |
| 1729633200 | 0.78 | -0.03 | -3.70 | 0.78 | 0.78 | 0.78 | 500 |
| 1729546800 | 0.81 | 0.04 | 5.19 | 0.74 | 0.81 | 0.73 | 8100 |
| 1729287600 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.77 | 13000 |
| 1729201200 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.76 | 3600 |
| 1729114800 | 0.78 | 0.03 | 4.00 | 0.76 | 0.85 | 0.7 | 13500 |
| 1729028400 | 0.75 | 0.12 | 19.05 | 0.64 | 0.75 | 0.64 | 22500 |
| 1728682800 | 0.63 | -0.02 | -3.08 | 0.59 | 0.63 | 0.59 | 1500 |
| 1728596400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728510000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728423600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728337200 | 0.65 | 0.04 | 6.56 | 0.65 | 0.65 | 0.65 | 1500 |
| 1728078000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727991600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 1000 |
| 1727905200 | 0.62 | 0.02 | 3.33 | 0.64 | 0.64 | 0.62 | 1000 |
| 1727818800 | 0.6 | 0 | 0.00 | 0.65 | 0.65 | 0.6 | 12500 |
| 1727732400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1727473200 | 0.6 | 0.0300001 | 5.26 | 0.63 | 0.63 | 0.6 | 6500 |
| 1727386800 | 0.5699999 | -0.05 | -8.06 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
| 1727300400 | 0.62 | 0.0500001 | 8.77 | 0.5699999 | 0.64 | 0.55 | 12330 |
| 1727214000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1727127600 | 0.5699999 | -0.06 | -9.52 | 0.5699999 | 0.5699999 | 0.5699999 | 1000 |
| 1726868400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.63 | 660 |
| 1726782000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 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
