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 | 0.08 | 7.8431372549 | 1.02 | 1.2 | 1.02 | 81712 | 1.11675272 | CS |
| 4 | -0.6041 | -35.4497975471 | 1.7041 | 1.8192 | 1.02 | 101836 | 1.24214374 | CS |
| 12 | -0.29 | -20.8633093525 | 1.39 | 1.85 | 1.02 | 54223 | 1.31141984 | CS |
| 26 | -0.745 | -40.379403794 | 1.845 | 2.09 | 1.02 | 39711 | 1.46459883 | CS |
| 52 | -0.5 | -31.25 | 1.6 | 2.6199 | 1.02 | 33676 | 1.64051627 | CS |
| 156 | -1.470295 | -57.203356035 | 2.570295 | 2.6199 | 1.02 | 24929 | 1.56343135 | CS |
| 260 | -4.2559 | -79.4619018279 | 5.3559 | 5.75 | 0.0121 | 24955 | 1.70703102 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 1.1 | -0.05 | -4.35 | 1.09 | 1.1 | 1.09 | 158503 |
| 1735338000 | 1.15 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 49440 |
| 1735252020 | 1.15 | 0.03 | 2.68 | 1.11 | 1.15 | 1.09 | 20850 |
| 1735078200 | 1.12 | -0.01 | -0.88 | 1.02 | 1.17 | 1.02 | 98053 |
| 1734992400 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.16 | 1.086 | 279923 |
| 1734733200 | 1.15 | 0 | 0.00 | 1.06 | 1.165 | 1.06 | 107591 |
| 1734646800 | 1.15 | -0.09 | -6.96 | 1.19 | 1.19 | 1.1425 | 230577 |
| 1734560940 | 1.236 | -0.08 | -6.36 | 1.35 | 1.35 | 1.215 | 590533 |
| 1734474360 | 1.32 | -0.06 | -4.00 | 1.2857 | 1.32 | 1.235 | 5888 |
| 1734388140 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.335 | 37775 |
| 1734128940 | 1.4 | -0.03 | -2.08 | 1.4 | 1.4 | 1.4 | 7000 |
| 1734042480 | 1.4298 | -0.06 | -4.04 | 1.49 | 1.49 | 1.4298 | 40277 |
| 1733955900 | 1.49 | -0.31 | -17.22 | 1.53 | 1.53 | 1.47 | 51885 |
| 1733869200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733782800 | 1.8 | 0.05 | 2.86 | 1.8192 | 1.8192 | 1.75 | 9035 |
| 1733523600 | 1.75 | 0.01 | 0.68 | 1.75 | 1.81 | 1.75 | 28700 |
| 1733437500 | 1.7382 | -0.05 | -2.98 | 1.7 | 1.75 | 1.6769 | 41888 |
| 1733350980 | 1.7916 | 0.04 | 2.16 | 1.7959 | 1.796 | 1.69 | 35137 |
| 1733264700 | 1.7537 | 0.05 | 3.16 | 1.7041 | 1.7569 | 1.59 | 40000 |
| 1733178180 | 1.7 | 0.16 | 10.52 | 1.56 | 1.78 | 1.56 | 63394 |
| 1732918200 | 1.5382 | -0.19 | -11.09 | 1.575 | 1.5807 | 1.5382 | 4166 |
| 1732746540 | 1.73 | 0.11 | 6.79 | 1.73 | 1.73 | 1.73 | 26267 |
| 1732660140 | 1.62 | -0.18 | -9.75 | 1.62 | 1.62 | 1.62 | 96852 |
| 1732573560 | 1.795 | -0.01 | -0.28 | 1.72 | 1.85 | 1.6299999 | 17189 |
| 1732314000 | 1.8 | 0.3 | 20.00 | 1.59 | 1.8 | 1.59 | 20100 |
| 1732227840 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732141440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732055040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731968640 | 1.5 | 0.06 | 4.17 | 1.5 | 1.5 | 1.5 | 180 |
| 1731709260 | 1.44 | -0.12 | -7.76 | 1.54 | 1.54 | 1.44 | 78500 |
| 1731623160 | 1.5612 | 0 | 0.00 | 1.5612 | 1.5612 | 1.5612 | 0 |
| 1731536760 | 1.5612 | -0.03 | -1.63 | 1.5629 | 1.5629 | 1.5612 | 1680 |
| 1731450480 | 1.5871 | 0.06 | 3.73 | 1.5871 | 1.5871 | 1.5871 | 4600 |
| 1731363600 | 1.53 | 0.03 | 2.00 | 1.53 | 1.53 | 1.53 | 6976 |
| 1731104940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731018540 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 7000 |
| 1730931600 | 1.43 | 0.07 | 5.30 | 1.55 | 1.56 | 1.43 | 88629 |
| 1730842020 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730755620 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730496420 | 1.358 | -0.1 | -6.99 | 1.46 | 1.46 | 1.358 | 14000 |
| 1730409780 | 1.46 | -0.07 | -4.26 | 1.45 | 1.46 | 1.45 | 6645 |
| 1730323500 | 1.525 | 0.08 | 5.17 | 1.4852 | 1.53 | 1.466 | 24000 |
| 1730237280 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 7000 |
| 1730150880 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 7534 |
| 1729891500 | 1.45 | -0.07 | -4.73 | 1.53 | 1.53 | 1.45 | 16855 |
| 1729805100 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729718700 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729632300 | 1.522 | 0.22 | 17.08 | 1.41 | 1.56 | 1.41 | 40808 |
| 1729545600 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.2 | 25350 |
| 1729286400 | 1.29 | -0.02 | -1.19 | 1.29 | 1.29 | 1.29 | 4247 |
| 1729200000 | 1.3056 | 0.03 | 2.64 | 1.3056 | 1.3056 | 1.3056 | 1600 |
| 1729113960 | 1.272 | -0.01 | -0.63 | 1.28 | 1.28 | 1.16 | 12500 |
| 1729027680 | 1.28 | -0.07 | -5.19 | 1.25 | 1.3 | 1.2 | 52405 |
| 1728941220 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 30650 |
| 1728681900 | 1.27 | -0.11 | -7.97 | 1.25 | 1.28 | 1.25 | 21486 |
| 1728595560 | 1.3799999 | 0.08 | 6.15 | 1.3799999 | 1.3799999 | 1.3799999 | 1028 |
| 1728508800 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.25 | 56980 |
| 1728422580 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.41 | 1.3 | 31005 |
| 1728336000 | 1.3899999 | -0.06 | -4.14 | 1.4299 | 1.4299 | 1.32 | 18157 |
| 1728077220 | 1.45 | 0.05 | 3.57 | 1.45 | 1.45 | 1.45 | 72200 |
| 1727990760 | 1.4 | 0.05 | 3.70 | 1.34 | 1.4 | 1.34 | 7833 |
| 1727904000 | 1.35 | -0.06 | -4.26 | 1.41 | 1.41 | 1.342 | 52416 |
| 1727818140 | 1.41 | -0.04 | -2.76 | 1.415 | 1.415 | 1.41 | 40700 |
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
