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 | -0.02 | -10 | 0.2 | 0.21 | 0.15 | 74623 | 0.18012061 | CS |
| 4 | -0.08 | -30.7692307692 | 0.26 | 0.28 | 0.15 | 76031 | 0.22276044 | CS |
| 12 | -0.155 | -46.2686567164 | 0.335 | 0.38 | 0.15 | 38951 | 0.25364337 | CS |
| 26 | -0.16 | -47.0588235294 | 0.34 | 0.4 | 0.15 | 34436 | 0.27985825 | CS |
| 52 | -0.2 | -52.6315789474 | 0.38 | 0.56 | 0.15 | 33561 | 0.31135857 | CS |
| 156 | -0.62 | -77.5 | 0.8 | 1.1 | 0.1 | 28627 | 0.31276949 | CS |
| 260 | -0.06 | -25 | 0.24 | 1.88 | 0.1 | 32271 | 0.51224301 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 54146 |
| 1734475200 | 0.18 | 0 | 0.00 | 0.2 | 0.2 | 0.175 | 12030 |
| 1734388800 | 0.18 | -0.005 | -2.70 | 0.195 | 0.195 | 0.18 | 6607 |
| 1734129600 | 0.185 | 0.005 | 2.78 | 0.195 | 0.195 | 0.18 | 9000 |
| 1734043200 | 0.18 | -0.005 | -2.70 | 0.2 | 0.21 | 0.15 | 291332 |
| 1733956800 | 0.185 | -0.02 | -9.76 | 0.215 | 0.215 | 0.15 | 96700 |
| 1733870400 | 0.2049999 | 0.0049999 | 2.50 | 0.23 | 0.23 | 0.19 | 160000 |
| 1733784000 | 0.2 | -0.035 | -14.89 | 0.235 | 0.235 | 0.155 | 71075 |
| 1733524800 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.22 | 75206 |
| 1733438400 | 0.23 | 0.005 | 2.22 | 0.24 | 0.245 | 0.23 | 10500 |
| 1733352000 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.22 | 9500 |
| 1733265600 | 0.22 | -0.045 | -16.98 | 0.265 | 0.27 | 0.22 | 83530 |
| 1733179200 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.235 | 75020 |
| 1732920000 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 12700 |
| 1732833600 | 0.265 | 0.02 | 8.16 | 0.23 | 0.265 | 0.23 | 12680 |
| 1732747200 | 0.245 | -0.02 | -7.55 | 0.265 | 0.28 | 0.245 | 75000 |
| 1732660800 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.26 | 22500 |
| 1732574400 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.23 | 51000 |
| 1732315200 | 0.26 | 0 | 0.00 | 0.265 | 0.28 | 0.25 | 191003 |
| 1732228800 | 0.26 | 0.005 | 1.96 | 0.26 | 0.265 | 0.25 | 201100 |
| 1732142400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 31000 |
| 1732056000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1000 |
| 1731969600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1000 |
| 1731710400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 10259 |
| 1731624000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 1005 |
| 1731537600 | 0.255 | -0.025 | -8.93 | 0.295 | 0.295 | 0.19 | 75300 |
| 1731451200 | 0.28 | -0.03 | -9.68 | 0.31 | 0.32 | 0.275 | 9905 |
| 1731364800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1019 |
| 1731105600 | 0.31 | -0.02 | -6.06 | 0.325 | 0.325 | 0.28 | 26015 |
| 1731019200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 10000 |
| 1730932800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 3003 |
| 1730846400 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.3 | 8000 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.3449999 | 0.35 | 0.3 | 98512 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 6850 |
| 1730410800 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.325 | 10000 |
| 1730324400 | 0.35 | 0.02 | 6.06 | 0.33 | 0.36 | 0.33 | 18449 |
| 1730238000 | 0.33 | 0.03 | 10.00 | 0.325 | 0.33 | 0.31 | 11010 |
| 1730151600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.275 | 28518 |
| 1729892400 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 4500 |
| 1729806000 | 0.31 | -0.03 | -8.82 | 0.34 | 0.355 | 0.3 | 56581 |
| 1729719600 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.325 | 10580 |
| 1729633200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 6750 |
| 1729546800 | 0.33 | -0.025 | -7.04 | 0.36 | 0.36 | 0.33 | 31902 |
| 1729287600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.3449999 | 5000 |
| 1729201200 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 5000 |
| 1729114800 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 5000 |
| 1729028400 | 0.35 | 0.01 | 2.94 | 0.38 | 0.38 | 0.35 | 7503 |
| 1728682800 | 0.34 | -0.02 | -5.56 | 0.37 | 0.37 | 0.34 | 10015 |
| 1728596400 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.36 | 0.33 | 12001 |
| 1728510000 | 0.35 | 0.01 | 2.94 | 0.335 | 0.355 | 0.33 | 42500 |
| 1728423600 | 0.34 | -0.01 | -2.86 | 0.375 | 0.375 | 0.34 | 9500 |
| 1728337200 | 0.35 | -0.015 | -4.11 | 0.38 | 0.38 | 0.35 | 6500 |
| 1728078000 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.36 | 7000 |
| 1727991600 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.33 | 27109 |
| 1727905200 | 0.37 | 0.015 | 4.23 | 0.38 | 0.38 | 0.3449999 | 49000 |
| 1727818800 | 0.355 | 0.005 | 1.43 | 0.37 | 0.37 | 0.355 | 23090 |
| 1727732400 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.37 | 0.3449999 | 5500 |
| 1727473200 | 0.3449999 | 0.0149999 | 4.55 | 0.325 | 0.35 | 0.325 | 66028 |
| 1727386800 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.32 | 5690 |
| 1727300400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 13000 |
| 1727214000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 13000 |
| 1727127600 | 0.34 | 0.01 | 3.03 | 0.335 | 0.355 | 0.335 | 18000 |
| 1726868400 | 0.33 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 12010 |
| 1726782000 | 0.33 | 0.005 | 1.54 | 0.315 | 0.33 | 0.315 | 37602 |
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
