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 | -0.07 | -2.66159695817 | 2.63 | 2.72 | 2.43 | 866730 | 2.568037 | CS |
| 4 | -0.22 | -7.91366906475 | 2.78 | 3.01 | 2.31 | 1034811 | 2.72145109 | CS |
| 12 | 0.39 | 17.9723502304 | 2.17 | 3.01 | 1.98 | 956092 | 2.61455574 | CS |
| 26 | 1.17 | 84.1726618705 | 1.39 | 3.01 | 1.36 | 955487 | 2.19198706 | CS |
| 52 | 1.76 | 220 | 0.8 | 3.01 | 0.8 | 791001 | 1.74673881 | CS |
| 156 | 2.21 | 631.428571429 | 0.35 | 3.01 | 0.27 | 379998 | 1.3743518 | CS |
| 260 | 1.99 | 349.122807018 | 0.57 | 3.01 | 0.27 | 325257 | 1.14491184 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.56 | -0.02 | -0.78 | 2.58 | 2.58 | 2.52 | 395366 |
| 1739486400 | 2.58 | -0.07 | -2.64 | 2.69 | 2.72 | 2.5299999 | 752387 |
| 1739400000 | 2.65 | 0.18 | 7.29 | 2.45 | 2.7 | 2.45 | 1447912 |
| 1739313600 | 2.47 | -0.05 | -1.98 | 2.5099999 | 2.52 | 2.43 | 980747 |
| 1739227200 | 2.52 | -0.08 | -3.08 | 2.61 | 2.65 | 2.5 | 854591 |
| 1738968000 | 2.6 | 0.01 | 0.39 | 2.63 | 2.66 | 2.58 | 298015 |
| 1738881600 | 2.59 | -0.06 | -2.26 | 2.68 | 2.68 | 2.56 | 551337 |
| 1738795200 | 2.65 | -0.02 | -0.75 | 2.66 | 2.68 | 2.61 | 352456 |
| 1738708800 | 2.67 | 0.04 | 1.52 | 2.7 | 2.75 | 2.65 | 465894 |
| 1738622400 | 2.63 | -0.01 | -0.38 | 2.35 | 2.73 | 2.31 | 2147310 |
| 1738363200 | 2.64 | -0.11 | -4.00 | 2.7 | 2.7799999 | 2.62 | 973772 |
| 1738276800 | 2.75 | 0 | 0.00 | 2.73 | 2.7799999 | 2.72 | 332329 |
| 1738190400 | 2.75 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.69 | 496209 |
| 1738104000 | 2.75 | 0.05 | 1.85 | 2.79 | 2.8 | 2.73 | 513950 |
| 1738017600 | 2.7 | -0.17 | -5.92 | 2.87 | 2.89 | 2.66 | 1937980 |
| 1737758400 | 2.87 | 0.01 | 0.35 | 2.88 | 3.0099999 | 2.86 | 2687274 |
| 1737672000 | 2.86 | 0.03 | 1.06 | 2.86 | 2.88 | 2.81 | 549192 |
| 1737585600 | 2.83 | 0.02 | 0.71 | 2.87 | 2.87 | 2.7599999 | 665904 |
| 1737499200 | 2.81 | 0 | 0.00 | 2.83 | 2.87 | 2.79 | 1081615 |
| 1737412800 | 2.81 | -0.05 | -1.75 | 2.9 | 2.93 | 2.81 | 1554590 |
| 1737153600 | 2.86 | 0.11 | 4.00 | 2.7799999 | 2.87 | 2.72 | 2052757 |
| 1737067200 | 2.75 | 0 | 0.00 | 2.75 | 2.87 | 2.75 | 1762334 |
| 1736980800 | 2.75 | 0.03 | 1.10 | 2.8 | 2.86 | 2.75 | 1795429 |
| 1736894400 | 2.72 | -0.02 | -0.73 | 2.77 | 2.85 | 2.7 | 893072 |
| 1736808000 | 2.74 | 0.08 | 3.01 | 2.69 | 2.77 | 2.59 | 1005154 |
| 1736548800 | 2.66 | 0.03 | 1.14 | 2.65 | 2.7 | 2.5299999 | 1094659 |
| 1736462400 | 2.63 | 0.16 | 6.48 | 2.58 | 2.67 | 2.5 | 910858 |
| 1736376000 | 2.47 | -0.07 | -2.76 | 2.5 | 2.5 | 2.42 | 1740716 |
| 1736289600 | 2.54 | -0.12 | -4.51 | 2.7 | 2.72 | 2.5 | 880864 |
| 1736203200 | 2.66 | -0.11 | -3.97 | 2.84 | 2.85 | 2.63 | 1366673 |
| 1735944000 | 2.77 | 0.16 | 6.13 | 2.7 | 2.82 | 2.65 | 1205243 |
| 1735857600 | 2.61 | -0.14 | -5.09 | 2.82 | 2.82 | 2.59 | 887368 |
| 1735684800 | 2.75 | 0.13 | 4.96 | 2.68 | 2.75 | 2.64 | 604200 |
| 1735598400 | 2.62 | -0.08 | -2.96 | 2.75 | 2.75 | 2.58 | 427735 |
| 1735339200 | 2.7 | 0 | 0.00 | 2.7 | 2.77 | 2.66 | 629369 |
| 1735069200 | 2.7 | 0.12 | 4.65 | 2.6 | 2.7 | 2.59 | 223483 |
| 1734993600 | 2.58 | -0.04 | -1.53 | 2.66 | 2.68 | 2.58 | 384020 |
| 1734734400 | 2.62 | 0.11 | 4.38 | 2.5 | 2.65 | 2.45 | 479706 |
| 1734648000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.59 | 2.48 | 377414 |
| 1734561600 | 2.44 | -0.13 | -5.06 | 2.57 | 2.64 | 2.43 | 944375 |
| 1734475200 | 2.57 | -0.16 | -5.86 | 2.7 | 2.75 | 2.57 | 726444 |
| 1734388800 | 2.73 | 0.03 | 1.11 | 2.69 | 2.77 | 2.69 | 519320 |
| 1734129600 | 2.7 | -0.08 | -2.88 | 2.81 | 2.83 | 2.68 | 517612 |
| 1734043200 | 2.7799999 | 0 | 0.00 | 2.79 | 2.84 | 2.7599999 | 489471 |
| 1733956800 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.85 | 2.68 | 1271883 |
| 1733870400 | 2.8 | 0.19 | 7.28 | 2.65 | 2.83 | 2.57 | 1761639 |
| 1733784000 | 2.61 | 0.14 | 5.67 | 2.48 | 2.64 | 2.47 | 1343072 |
| 1733524800 | 2.47 | 0.18 | 7.86 | 2.3 | 2.57 | 2.2599999 | 2323601 |
| 1733438400 | 2.29 | -0.03 | -1.29 | 2.2599999 | 2.34 | 2.2599999 | 372134 |
| 1733352000 | 2.32 | -0.01 | -0.43 | 2.32 | 2.34 | 2.27 | 336520 |
| 1733265600 | 2.33 | -0.02 | -0.85 | 2.36 | 2.37 | 2.32 | 259461 |
| 1733179200 | 2.35 | 0.02 | 0.86 | 2.4 | 2.4 | 2.27 | 431013 |
| 1732920000 | 2.33 | 0.06 | 2.64 | 2.2599999 | 2.4 | 2.2599999 | 682416 |
| 1732833600 | 2.27 | 0.09 | 4.13 | 2.2 | 2.29 | 2.2 | 602598 |
| 1732747200 | 2.18 | 0.11 | 5.31 | 2.09 | 2.24 | 2.09 | 1163441 |
| 1732660800 | 2.07 | 0.04 | 1.97 | 2.02 | 2.11 | 1.98 | 768808 |
| 1732574400 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.13 | 1.99 | 1479632 |
| 1732315200 | 2.09 | -0.05 | -2.34 | 2.17 | 2.21 | 2.08 | 1139280 |
| 1732228800 | 2.14 | -0.3 | -12.30 | 2.2 | 2.35 | 2.12 | 2864974 |
| 1732142400 | 2.44 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.43 | 903688 |
| 1732056000 | 2.43 | 0.24 | 10.96 | 2.19 | 2.5 | 2.18 | 1577192 |
| 1731969600 | 2.19 | -0.06 | -2.67 | 2.2599999 | 2.27 | 2.17 | 460112 |
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
