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 | 0.009 | 1.04529616725 | 0.861 | 0.87725 | 0.81 | 315751 | 0.83531811 | CS |
| 4 | -0.04 | -4.3956043956 | 0.91 | 0.9291 | 0.81 | 289103 | 0.86181553 | CS |
| 12 | 0.1136 | 15.0185087255 | 0.7564 | 0.96 | 0.678495 | 217135 | 0.8416168 | CS |
| 26 | 0.01836 | 2.15584049598 | 0.85164 | 0.96 | 0.676 | 189096 | 0.81164785 | CS |
| 52 | 0.25 | 40.3225806452 | 0.62 | 0.96 | 0.5642 | 257351 | 0.76241173 | CS |
| 156 | 0.031 | 3.69487485101 | 0.839 | 1.17 | 0.412 | 248221 | 0.73285012 | CS |
| 260 | 0.74 | 569.230769231 | 0.13 | 1.17 | 0.0858 | 251366 | 0.65944301 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.842 | -0.018 | -2.09 | 0.85 | 0.8609 | 0.84 | 169333 |
| 1732054800 | 0.86 | 0.006 | 0.70 | 0.85 | 0.875 | 0.85 | 91945 |
| 1731968640 | 0.854 | 0.0390001 | 4.79 | 0.8199999 | 0.8742 | 0.8149999 | 457974 |
| 1731709260 | 0.8149999 | -0.052 | -6.00 | 0.85 | 0.856 | 0.81 | 753604 |
| 1731622800 | 0.867 | 0.006 | 0.70 | 0.861 | 0.87725 | 0.8573 | 105901 |
| 1731536760 | 0.861 | -0.009 | -1.03 | 0.86 | 0.9065 | 0.86 | 137593 |
| 1731450480 | 0.87 | -0.01 | -1.14 | 0.89 | 0.89 | 0.87 | 282638 |
| 1731363600 | 0.88 | -0.031375 | -3.44 | 0.89 | 0.89 | 0.8656 | 105716 |
| 1731104400 | 0.911375 | 0.011375 | 1.26 | 0.9 | 0.91625 | 0.885 | 246458 |
| 1731018540 | 0.9 | 0.03 | 3.45 | 0.8696 | 0.91297 | 0.8696 | 118020 |
| 1730931600 | 0.87 | -0.0281 | -3.13 | 0.88 | 0.88126 | 0.856 | 203886 |
| 1730845680 | 0.8981 | 0.0291 | 3.35 | 0.89 | 0.9 | 0.877 | 294362 |
| 1730759160 | 0.869 | -0.0205 | -2.30 | 0.8999 | 0.9 | 0.861 | 116095 |
| 1730496420 | 0.8895 | 0.051 | 6.08 | 0.8584 | 0.892 | 0.8235 | 238449 |
| 1730409780 | 0.8385 | -0.0155 | -1.81 | 0.85 | 0.85 | 0.8232 | 255397 |
| 1730323500 | 0.854 | 0.0046 | 0.54 | 0.86 | 0.86 | 0.8441 | 257417 |
| 1730237280 | 0.8494 | 0.0194 | 2.34 | 0.835 | 0.8542 | 0.8162 | 246252 |
| 1730150880 | 0.83 | -0.0423 | -4.85 | 0.8562 | 0.89 | 0.8268 | 490769 |
| 1729891500 | 0.8723 | -0.0402 | -4.41 | 0.8933 | 0.8933 | 0.865 | 833310 |
| 1729805160 | 0.9125 | 0.0025 | 0.27 | 0.91 | 0.9291 | 0.8894 | 376940 |
| 1729718940 | 0.91 | -0.02 | -2.15 | 0.945 | 0.95 | 0.90205 | 187373 |
| 1729632300 | 0.93 | -0.0041 | -0.44 | 0.93975 | 0.9494 | 0.9205 | 293804 |
| 1729545600 | 0.9341 | 0.028336 | 3.13 | 0.911185 | 0.953 | 0.9 | 277611 |
| 1729286400 | 0.905764 | 0.016264 | 1.83 | 0.9 | 0.91 | 0.888 | 123273 |
| 1729200000 | 0.8895 | 0.0053 | 0.60 | 0.9 | 0.91 | 0.8895 | 80665 |
| 1729113960 | 0.8842 | -0.0036 | -0.41 | 0.9 | 0.915 | 0.8838 | 164647 |
| 1729027680 | 0.8878 | -0.0247 | -2.71 | 0.91 | 0.92 | 0.867 | 257586 |
| 1728941220 | 0.9125 | 0.00745 | 0.82 | 0.9 | 0.92 | 0.87 | 79544 |
| 1728681900 | 0.90505 | -0.01495 | -1.63 | 0.88 | 0.9225 | 0.88 | 56775 |
| 1728595560 | 0.92 | 0.05605 | 6.49 | 0.865 | 0.92 | 0.855 | 99345 |
| 1728508800 | 0.86395 | -0.02305 | -2.60 | 0.89 | 0.9 | 0.827 | 124613 |
| 1728422580 | 0.887 | -0.0211 | -2.32 | 0.89 | 0.89 | 0.854 | 154926 |
| 1728336000 | 0.9081 | -0.0219 | -2.35 | 0.9392 | 0.96 | 0.88 | 163521 |
| 1728077220 | 0.93 | 0.0196 | 2.15 | 0.91 | 0.9499 | 0.90255 | 359694 |
| 1727990760 | 0.9104 | 0.0364 | 4.16 | 0.89 | 0.95995 | 0.89 | 410252 |
| 1727904000 | 0.874 | -0.006 | -0.68 | 0.88 | 0.895 | 0.87065 | 244036 |
| 1727818140 | 0.88 | 0.02 | 2.33 | 0.8786 | 0.88 | 0.85 | 94907 |
| 1727731380 | 0.86 | 0.05 | 6.17 | 0.785 | 0.875 | 0.785 | 213449 |
| 1727472000 | 0.81 | -0.015 | -1.82 | 0.8057 | 0.8181 | 0.8 | 137886 |
| 1727386200 | 0.825 | 0.0050001 | 0.61 | 0.8195 | 0.84 | 0.8195 | 212500 |
| 1727299200 | 0.8199999 | 0.0299999 | 3.80 | 0.7957999 | 0.8199999 | 0.7903 | 208859 |
| 1727212800 | 0.79 | 0.012 | 1.54 | 0.7721 | 0.79 | 0.7713 | 148422 |
| 1727126940 | 0.778 | 0.0121 | 1.58 | 0.775 | 0.7834 | 0.7712 | 98675 |
| 1726867200 | 0.7659 | -0.0019 | -0.25 | 0.7699 | 0.77895 | 0.762 | 44190 |
| 1726781220 | 0.7678 | 0.0237 | 3.19 | 0.72 | 0.77 | 0.72 | 114489 |
| 1726694460 | 0.7441 | -0.0069 | -0.92 | 0.7695 | 0.7789 | 0.7441 | 85796 |
| 1726608240 | 0.751 | -0.0105 | -1.38 | 0.76265 | 0.77 | 0.751 | 43463 |
| 1726521720 | 0.7615 | 0.0015 | 0.20 | 0.85 | 0.85 | 0.74628 | 35662 |
| 1726262940 | 0.76 | 0.0095501 | 1.27 | 0.73 | 0.76 | 0.73 | 63648 |
| 1726176540 | 0.7504499 | 0.0204499 | 2.80 | 0.735 | 0.79 | 0.7301 | 950640 |
| 1726090140 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.70065 | 77434 |
| 1726003500 | 0.72 | 0.02 | 2.86 | 0.68 | 0.72559 | 0.68 | 309253 |
| 1725917160 | 0.7 | 0.021505 | 3.17 | 0.6899999 | 0.704 | 0.684728 | 108031 |
| 1725658020 | 0.678495 | -0.045905 | -6.34 | 0.7 | 0.719603 | 0.678495 | 233604 |
| 1725571440 | 0.7244 | 0.0064 | 0.89 | 0.72 | 0.7407 | 0.6975 | 247649 |
| 1725485040 | 0.718 | -0.0395 | -5.21 | 0.7265 | 0.754 | 0.706489 | 177859 |
| 1725398880 | 0.7574999 | 0.0147999 | 1.99 | 0.74 | 0.7574999 | 0.6899999 | 251883 |
| 1725053340 | 0.7427 | -0.0204 | -2.67 | 0.75635 | 0.75635 | 0.7401 | 38836 |
| 1724966400 | 0.7631 | 0.00424 | 0.56 | 0.7564 | 0.77 | 0.745 | 54083 |
| 1724880360 | 0.75886 | -0.01194 | -1.55 | 0.7597 | 0.7783 | 0.7401 | 169125 |
| 1724794080 | 0.7708 | 0.0008 | 0.10 | 0.7933 | 0.7933 | 0.7601 | 93316 |
| 1724707740 | 0.77 | -0.007 | -0.90 | 0.7538 | 0.7942 | 0.74 | 155371 |
| 1724448480 | 0.777 | 0 | 0.00 | 0.7822 | 0.786 | 0.777 | 83146 |
| 1724362140 | 0.777 | 0.0265231 | 3.53 | 0.7875 | 0.7875 | 0.75 | 352742 |
| 1724275380 | 0.7504769 | 0.0103769 | 1.40 | 0.7415 | 0.7692 | 0.720825 | 41184 |
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
