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 | 0.035 | 1.68269230769 | 2.08 | 2.1281 | 2.08 | 293 | 2.11288889 | CS |
| 4 | 0.135 | 6.81818181818 | 1.98 | 2.21 | 1.98 | 1177 | 2.03760017 | CS |
| 12 | -0.245 | -10.3813559322 | 2.36 | 2.36 | 1.74 | 6440 | 1.99925481 | CS |
| 26 | 0.225 | 11.9047619048 | 1.89 | 2.86 | 1.74 | 6658 | 2.21673966 | CS |
| 52 | 0.435 | 25.8928571429 | 1.68 | 2.86 | 1.45 | 5627 | 2.19145363 | CS |
| 156 | 0.775 | 57.8358208955 | 1.34 | 2.86 | 0.9462 | 3761 | 2.1254765 | CS |
| 260 | -0.075 | -3.42465753425 | 2.19 | 2.86 | 0.9462 | 2988 | 2.05242445 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 2.115 | -0.01 | -0.62 | 2.115 | 2.115 | 2.115 | 1055 |
| 1734388140 | 2.1281 | 0.05 | 2.31 | 2.1281 | 2.1281 | 2.1281 | 400 |
| 1734128940 | 2.08 | -0.05 | -2.35 | 2.08 | 2.08 | 2.08 | 185 |
| 1734042000 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733955600 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733869200 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733782800 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733523600 | 2.13 | -0.01 | -0.31 | 2.13 | 2.13 | 2.13 | 100 |
| 1733437500 | 2.1366 | 0 | 0.00 | 2.1366 | 2.1366 | 2.1366 | 0 |
| 1733351100 | 2.1366 | 0 | 0.00 | 2.1366 | 2.1366 | 2.1366 | 0 |
| 1733264700 | 2.1366 | 0.15 | 7.37 | 2.2 | 2.2 | 2.1366 | 725 |
| 1733178540 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1732919340 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1732746540 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1732660140 | 1.99 | -0.11 | -5.24 | 1.99 | 1.99 | 1.99 | 400 |
| 1732573200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732314000 | 2.1 | 0.1 | 5.00 | 2.21 | 2.21 | 2.1 | 1356 |
| 1732227600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732141200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732054800 | 2 | -0.07 | -3.18 | 1.98 | 2 | 1.98 | 5070 |
| 1731968400 | 2.0656 | 0 | 0.00 | 2.0656 | 2.0656 | 2.0656 | 0 |
| 1731709200 | 2.0656 | 0 | 0.00 | 2.0656 | 2.0656 | 2.0656 | 0 |
| 1731622800 | 2.0656 | 0.02 | 0.76 | 2.0656 | 2.0656 | 2.0656 | 243 |
| 1731536880 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1731450480 | 2.05 | 0.06 | 3.27 | 2.09 | 2.09 | 2.05 | 5275 |
| 1731364140 | 1.985 | 0 | 0.00 | 1.985 | 1.985 | 1.985 | 0 |
| 1731104940 | 1.985 | 0 | 0.00 | 1.985 | 1.985 | 1.985 | 0 |
| 1731018540 | 1.985 | 0.19 | 10.28 | 1.985 | 1.985 | 1.985 | 1155 |
| 1730932080 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730845680 | 1.8 | 0.06 | 3.45 | 1.8 | 1.8 | 1.8 | 2000 |
| 1730759160 | 1.74 | -0.08 | -4.40 | 1.81 | 1.81 | 1.74 | 12635 |
| 1730496420 | 1.82 | -0.04 | -2.15 | 1.82 | 1.82 | 1.82 | 9969 |
| 1730409780 | 1.86 | -0.09 | -4.37 | 1.78 | 1.88 | 1.78 | 5300 |
| 1730323680 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1730237280 | 1.945 | 0.1 | 5.14 | 1.85 | 1.945 | 1.85 | 3641 |
| 1730150880 | 1.85 | -0.12 | -6.09 | 1.9 | 1.9 | 1.85 | 1190 |
| 1729891500 | 1.97 | 0.02 | 1.29 | 1.945 | 1.97 | 1.945 | 1220 |
| 1729805160 | 1.945 | -0.03 | -1.27 | 1.945 | 1.945 | 1.945 | 900 |
| 1729718940 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.91 | 5800 |
| 1729632300 | 2 | -0.01 | -0.50 | 2 | 2.05 | 1.99 | 112209 |
| 1729545600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1729286400 | 2.0099999 | -0.26 | -11.45 | 2.0099999 | 2.0099999 | 2.0099999 | 3000 |
| 1729200360 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1729113960 | 2.27 | 0.12 | 5.58 | 2.27 | 2.27 | 2.27 | 100 |
| 1729027680 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 2093 |
| 1728941220 | 2.1 | -0.1 | -4.55 | 2.1 | 2.1 | 2 | 11250 |
| 1728681900 | 2.2 | 0.05 | 2.54 | 2.2 | 2.2 | 2.2 | 250 |
| 1728595560 | 2.1455 | -0.05 | -2.26 | 2.1 | 2.1455 | 2.1 | 2750 |
| 1728508800 | 2.195 | 0.01 | 0.69 | 2.18 | 2.22 | 2.18 | 724 |
| 1728422820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1728336420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1728077220 | 2.18 | -0.12 | -5.22 | 2.18 | 2.18 | 2.18 | 5000 |
| 1727990760 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3 | 2.3 | 215 |
| 1727904540 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1727818140 | 2.25 | -0.01 | -0.40 | 2.25 | 2.25 | 2.25 | 2000 |
| 1727731800 | 2.259 | 0 | 0.00 | 2.259 | 2.259 | 2.259 | 0 |
| 1727472600 | 2.259 | 0 | 0.00 | 2.259 | 2.259 | 2.259 | 0 |
| 1727386200 | 2.259 | 0 | 0.00 | 2.259 | 2.259 | 2.259 | 62 |
| 1727299200 | 2.259 | 0.13 | 6.06 | 2.2 | 2.259 | 2.1 | 4438 |
| 1727212800 | 2.13 | -0.19 | -8.19 | 2.36 | 2.36 | 2.11 | 10867 |
| 1727126940 | 2.32 | 0.02 | 0.87 | 2.32 | 2.32 | 2.32 | 170 |
| 1726867200 | 2.2999 | -0.06 | -2.55 | 2.2999 | 2.2999 | 2.2999 | 252 |
| 1726780860 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1726694460 | 2.36 | 0.14 | 6.31 | 2.21 | 2.36 | 2.19 | 10725 |
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
