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 | 0.625 | 1.6 | 1.74 | 1.48 | 669460 | 1.61116943 | CS |
| 4 | -0.06 | -3.59281437126 | 1.67 | 1.94 | 1.18 | 575631 | 1.60504755 | CS |
| 12 | 0.71 | 78.8888888889 | 0.9 | 1.97 | 0.85 | 639834 | 1.37640146 | CS |
| 26 | 0.96 | 147.692307692 | 0.65 | 1.97 | 0.63 | 493687 | 1.13850672 | CS |
| 52 | 1.41 | 705 | 0.2 | 1.97 | 0.19 | 606403 | 0.78271144 | CS |
| 156 | 1.34 | 496.296296296 | 0.27 | 1.97 | 0.09 | 329754 | 0.56127589 | CS |
| 260 | 1.42 | 747.368421053 | 0.19 | 1.97 | 0.09 | 299288 | 0.52288124 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.65 | 1.54 | 1609605 |
| 1741815600 | 1.6399999 | 0.08 | 5.13 | 1.54 | 1.7 | 1.54 | 371813 |
| 1741729200 | 1.56 | -0.02 | -1.27 | 1.56 | 1.67 | 1.48 | 321276 |
| 1741642800 | 1.58 | -0.11 | -6.51 | 1.73 | 1.74 | 1.52 | 533169 |
| 1741387200 | 1.69 | 0.09 | 5.62 | 1.6 | 1.69 | 1.53 | 511437 |
| 1741300800 | 1.6 | 0.08 | 5.26 | 1.54 | 1.68 | 1.51 | 868828 |
| 1741214400 | 1.52 | 0.08 | 5.56 | 1.48 | 1.53 | 1.41 | 890438 |
| 1741128000 | 1.44 | 0.01 | 0.70 | 1.36 | 1.48 | 1.18 | 1183055 |
| 1741041600 | 1.43 | -0.17 | -10.63 | 1.56 | 1.61 | 1.4 | 697962 |
| 1740782400 | 1.6 | -0.05 | -3.03 | 1.61 | 1.61 | 1.55 | 328563 |
| 1740696000 | 1.65 | 0.03 | 1.85 | 1.65 | 1.73 | 1.6399999 | 313793 |
| 1740609600 | 1.62 | -0.04 | -2.41 | 1.6399999 | 1.7 | 1.56 | 491652 |
| 1740523200 | 1.66 | -0.1 | -5.68 | 1.77 | 1.77 | 1.62 | 372906 |
| 1740436800 | 1.76 | 0.01 | 0.57 | 1.82 | 1.86 | 1.75 | 109151 |
| 1740177600 | 1.75 | -0.08 | -4.37 | 1.89 | 1.94 | 1.75 | 428799 |
| 1740091200 | 1.83 | 0.01 | 0.55 | 1.87 | 1.88 | 1.77 | 591007 |
| 1740004800 | 1.82 | 0.14 | 8.33 | 1.66 | 1.84 | 1.66 | 489226 |
| 1739918400 | 1.68 | 0.1 | 6.33 | 1.61 | 1.69 | 1.56 | 402387 |
| 1739572800 | 1.58 | -0.06 | -3.66 | 1.67 | 1.67 | 1.54 | 421921 |
| 1739486400 | 1.6399999 | 0.05 | 3.14 | 1.6299999 | 1.65 | 1.57 | 334954 |
| 1739400000 | 1.59 | 0.02 | 1.27 | 1.6399999 | 1.75 | 1.59 | 645374 |
| 1739313600 | 1.57 | -0.13 | -7.65 | 1.69 | 1.69 | 1.56 | 364046 |
| 1739227200 | 1.7 | 0.02 | 1.19 | 1.6399999 | 1.72 | 1.58 | 640635 |
| 1738968000 | 1.68 | -0.2 | -10.64 | 1.85 | 1.85 | 1.6299999 | 762465 |
| 1738881600 | 1.88 | 0.34 | 22.08 | 1.54 | 1.97 | 1.54 | 939899 |
| 1738795200 | 1.54 | 0.09 | 6.21 | 1.45 | 1.58 | 1.42 | 674882 |
| 1738708800 | 1.45 | 0.14 | 10.69 | 1.35 | 1.45 | 1.29 | 693009 |
| 1738622400 | 1.31 | -0.02 | -1.50 | 1.25 | 1.3899999 | 1.16 | 2786406 |
| 1738363200 | 1.33 | -0.16 | -10.74 | 1.45 | 1.48 | 1.31 | 1865004 |
| 1738276800 | 1.49 | 0.24 | 19.20 | 1.25 | 1.54 | 1.24 | 1899947 |
| 1738190400 | 1.25 | 0.05 | 4.17 | 1.21 | 1.25 | 1.19 | 557155 |
| 1738104000 | 1.2 | 0.05 | 4.35 | 1.17 | 1.22 | 1.16 | 723007 |
| 1738017600 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.19 | 1.09 | 641251 |
| 1737758400 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.16 | 1.11 | 340479 |
| 1737672000 | 1.12 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 399429 |
| 1737585600 | 1.12 | 0.03 | 2.75 | 1.09 | 1.16 | 1.09 | 581886 |
| 1737499200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.05 | 312336 |
| 1737412800 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.04 | 171690 |
| 1737153600 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.04 | 273823 |
| 1737067200 | 1.09 | 0.05 | 4.81 | 1.05 | 1.1 | 1.04 | 477365 |
| 1736980800 | 1.04 | 0.03 | 2.97 | 1.01 | 1.06 | 1.01 | 229680 |
| 1736894400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.97 | 308291 |
| 1736808000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 243421 |
| 1736548800 | 1.05 | -0.01 | -0.94 | 1.08 | 1.08 | 1.02 | 392431 |
| 1736462400 | 1.06 | 0.01 | 0.95 | 1.06 | 1.1399999 | 1.06 | 374714 |
| 1736376000 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.03 | 292952 |
| 1736289600 | 1.11 | -0.06 | -5.13 | 1.16 | 1.17 | 1.07 | 275818 |
| 1736203200 | 1.17 | 0 | 0.00 | 1.19 | 1.23 | 1.1399999 | 718337 |
| 1735944000 | 1.17 | 0.1 | 9.35 | 1.1 | 1.19 | 1.09 | 512375 |
| 1735857600 | 1.07 | 0 | 0.00 | 1.09 | 1.12 | 1.05 | 323319 |
| 1735684800 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.02 | 388378 |
| 1735598400 | 1.06 | 0.15 | 16.48 | 0.91 | 1.06 | 0.9 | 4038068 |
| 1735339200 | 0.91 | 0.05 | 5.81 | 0.88 | 0.91 | 0.87 | 208853 |
| 1735069200 | 0.86 | -0.03 | -3.37 | 0.89 | 0.9 | 0.86 | 55500 |
| 1734993600 | 0.89 | -0.03 | -3.26 | 0.9 | 0.9 | 0.85 | 247561 |
| 1734734400 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.88 | 198958 |
| 1734648000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.91 | 0.88 | 180788 |
| 1734561600 | 0.88 | -0.06 | -6.38 | 0.95 | 0.97 | 0.86 | 1098780 |
| 1734475200 | 0.94 | 0.05 | 5.62 | 0.88 | 0.94 | 0.84 | 1728154 |
| 1734388800 | 0.89 | -0.03 | -3.26 | 0.94 | 0.94 | 0.89 | 197380 |
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
