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 | 0.28 | 0.295 | 0.275 | 10100 | 0.28349071 | CS |
| 4 | -0.015 | -5.08474576271 | 0.295 | 0.335 | 0.26 | 23041 | 0.30323052 | CS |
| 12 | -0.005 | -1.75438596491 | 0.285 | 0.34 | 0.26 | 12219 | 0.30512133 | CS |
| 26 | -0.04 | -12.5 | 0.32 | 0.355 | 0.21 | 10293 | 0.30181111 | CS |
| 52 | -0.175 | -38.4615384615 | 0.455 | 0.49 | 0.2 | 9815 | 0.34034289 | CS |
| 156 | -1.43 | -83.6257309942 | 1.71 | 1.71 | 0.2 | 14086 | 0.77026513 | CS |
| 260 | 0.245 | 700 | 0.035 | 2.6 | 0.03 | 52084 | 0.51226082 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735684800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 6748 |
| 1735598400 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 16500 |
| 1735339200 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 7051 |
| 1735069200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1734993600 | 0.2849999 | -0.035 | -10.94 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1734734400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 5500 |
| 1734648000 | 0.315 | 0.005 | 1.61 | 0.29 | 0.32 | 0.29 | 52550 |
| 1734561600 | 0.31 | 0.015 | 5.08 | 0.29 | 0.31 | 0.29 | 41004 |
| 1734475200 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 25800 |
| 1734388800 | 0.28 | -0.03 | -9.68 | 0.28 | 0.28 | 0.28 | 3333 |
| 1734129600 | 0.31 | 0.02 | 6.90 | 0.28 | 0.315 | 0.27 | 33129 |
| 1734043200 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 2500 |
| 1733956800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.26 | 58596 |
| 1733870400 | 0.29 | -0.045 | -13.43 | 0.305 | 0.305 | 0.29 | 63476 |
| 1733784000 | 0.335 | 0.04 | 13.56 | 0.29 | 0.335 | 0.29 | 49000 |
| 1733524800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5016 |
| 1733438400 | 0.295 | -0.025 | -7.81 | 0.295 | 0.3 | 0.295 | 20000 |
| 1733352000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733265600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 16584 |
| 1733179200 | 0.32 | 0.025 | 8.47 | 0.3 | 0.32 | 0.3 | 21800 |
| 1732920000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 7000 |
| 1732833600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732747200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 3500 |
| 1732660800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732574400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 6000 |
| 1732315200 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 7301 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 9416 |
| 1732142400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1000 |
| 1732056000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 14728 |
| 1731969600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 220 |
| 1731710400 | 0.315 | 0.02 | 6.78 | 0.315 | 0.315 | 0.315 | 10138 |
| 1731624000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 4100 |
| 1731537600 | 0.295 | -0.025 | -7.81 | 0.3 | 0.3 | 0.295 | 3036 |
| 1731451200 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.335 | 0.29 | 14800 |
| 1731364800 | 0.2849999 | -0.035 | -10.94 | 0.315 | 0.315 | 0.2849999 | 36943 |
| 1731105600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 2314 |
| 1731019200 | 0.315 | -0.015 | -4.55 | 0.315 | 0.315 | 0.315 | 610 |
| 1730932800 | 0.33 | 0.025 | 8.20 | 0.315 | 0.34 | 0.315 | 15500 |
| 1730846400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1730760000 | 0.305 | -0.035 | -10.29 | 0.305 | 0.305 | 0.305 | 3100 |
| 1730497200 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.34 | 2285 |
| 1730410800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730324400 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 17500 |
| 1730238000 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 1000 |
| 1730151600 | 0.3 | -0.03 | -9.09 | 0.295 | 0.31 | 0.295 | 6500 |
| 1729892400 | 0.33 | 0.03 | 10.00 | 0.29 | 0.33 | 0.29 | 33403 |
| 1729806000 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 5150 |
| 1729719600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 20001 |
| 1729633200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729546800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 4418 |
| 1729287600 | 0.295 | -0.01 | -3.28 | 0.295 | 0.295 | 0.295 | 3000 |
| 1729201200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729114800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 3000 |
| 1729028400 | 0.305 | -0.005 | -1.61 | 0.29 | 0.305 | 0.2849999 | 9971 |
| 1728682800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 3000 |
| 1728596400 | 0.3 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 5249 |
| 1728510000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728423600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728337200 | 0.3 | 0.0150001 | 5.26 | 0.295 | 0.305 | 0.295 | 82515 |
| 1728078000 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 12500 |
| 1727991600 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
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
