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 | 0.005 | 1.19047619048 | 0.42 | 0.435 | 0.39 | 59468 | 0.40909243 | CS |
| 4 | 0.135 | 46.5517241379 | 0.29 | 0.435 | 0.285 | 53893 | 0.3751327 | CS |
| 12 | 0.065 | 18.0555555556 | 0.36 | 0.475 | 0.28 | 74063 | 0.39156925 | CS |
| 26 | 0.325 | 325 | 0.1 | 0.475 | 0.1 | 93823 | 0.30372435 | CS |
| 52 | 0.325 | 325 | 0.1 | 0.475 | 0.09 | 90158 | 0.21626049 | CS |
| 156 | 0.25 | 142.857142857 | 0.175 | 0.475 | 0.09 | 58429 | 0.17892234 | CS |
| 260 | 0.345 | 431.25 | 0.08 | 0.475 | 0.065 | 71642 | 0.16442271 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.425 | 0.4099999 | 12100 |
| 1738881600 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.425 | 0.395 | 20152 |
| 1738795200 | 0.395 | -0.005 | -1.25 | 0.4 | 0.405 | 0.39 | 120992 |
| 1738708800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 37298 |
| 1738622400 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4 | 23000 |
| 1738363200 | 0.43 | 0 | 0.00 | 0.42 | 0.435 | 0.415 | 95900 |
| 1738276800 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.43 | 0.4099999 | 118000 |
| 1738190400 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.4099999 | 0.4 | 84300 |
| 1738104000 | 0.415 | 0.02 | 5.06 | 0.4 | 0.415 | 0.385 | 71500 |
| 1738017600 | 0.395 | 0.035 | 9.72 | 0.365 | 0.395 | 0.365 | 60400 |
| 1737758400 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.35 | 15900 |
| 1737672000 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 3500 |
| 1737585600 | 0.3449999 | 0 | 0.00 | 0.335 | 0.365 | 0.335 | 20500 |
| 1737499200 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.35 | 0.2849999 | 42400 |
| 1737412800 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 24500 |
| 1737153600 | 0.335 | 0.01 | 3.08 | 0.33 | 0.335 | 0.31 | 93000 |
| 1737067200 | 0.325 | 0.015 | 4.84 | 0.315 | 0.36 | 0.315 | 103000 |
| 1736980800 | 0.31 | -0.005 | -1.59 | 0.315 | 0.355 | 0.31 | 29500 |
| 1736894400 | 0.315 | 0.02 | 6.78 | 0.29 | 0.34 | 0.29 | 14000 |
| 1736808000 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 16526 |
| 1736548800 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 83500 |
| 1736462400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 17500 |
| 1736376000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 6500 |
| 1736289600 | 0.29 | 0 | 0.00 | 0.28 | 0.33 | 0.28 | 29500 |
| 1736203200 | 0.29 | -0.045 | -13.43 | 0.325 | 0.325 | 0.29 | 149000 |
| 1735944000 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 2000 |
| 1735857600 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 3500 |
| 1735684800 | 0.32 | 0.015 | 4.92 | 0.3 | 0.33 | 0.3 | 97500 |
| 1735598400 | 0.305 | -0.01 | -3.17 | 0.31 | 0.315 | 0.305 | 54000 |
| 1735339200 | 0.315 | -0.035 | -10.00 | 0.32 | 0.32 | 0.3 | 76500 |
| 1735069200 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 500 |
| 1734993600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.355 | 0.335 | 75451 |
| 1734734400 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.35 | 0.34 | 35100 |
| 1734648000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 45000 |
| 1734561600 | 0.35 | 0.0050001 | 1.45 | 0.365 | 0.365 | 0.35 | 47000 |
| 1734475200 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.355 | 0.33 | 38500 |
| 1734388800 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.335 | 7330 |
| 1734129600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.365 | 0.3449999 | 11000 |
| 1734043200 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 112000 |
| 1733956800 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.3449999 | 0.335 | 10500 |
| 1733870400 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.325 | 5500 |
| 1733784000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 26000 |
| 1733524800 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.32 | 25000 |
| 1733438400 | 0.33 | 0 | 0.00 | 0.34 | 0.3449999 | 0.33 | 54487 |
| 1733352000 | 0.33 | -0.03 | -8.33 | 0.36 | 0.365 | 0.32 | 77000 |
| 1733265600 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.35 | 119500 |
| 1733179200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1732920000 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.37 | 12000 |
| 1732833600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 500 |
| 1732747200 | 0.375 | -0.03 | -7.41 | 0.405 | 0.405 | 0.36 | 101224 |
| 1732660800 | 0.405 | 0.02 | 5.19 | 0.39 | 0.4099999 | 0.385 | 7800 |
| 1732574400 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4099999 | 0.37 | 69033 |
| 1732315200 | 0.395 | 0.01 | 2.60 | 0.38 | 0.4 | 0.36 | 68000 |
| 1732228800 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.375 | 124500 |
| 1732142400 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.385 | 25500 |
| 1732056000 | 0.385 | -0.045 | -10.47 | 0.43 | 0.44 | 0.38 | 308955 |
| 1731969600 | 0.43 | -0.04 | -8.51 | 0.44 | 0.45 | 0.4099999 | 226324 |
| 1731710400 | 0.47 | 0.105 | 28.77 | 0.36 | 0.475 | 0.34 | 1074010 |
| 1731624000 | 0.365 | 0.035 | 10.61 | 0.33 | 0.37 | 0.325 | 391615 |
| 1731537600 | 0.33 | 0.035 | 11.86 | 0.295 | 0.33 | 0.295 | 336100 |
| 1731451200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.29 | 87000 |
| 1731364800 | 0.3 | -0.005 | -1.64 | 0.3 | 0.31 | 0.3 | 200200 |
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
