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 | 0.182 | 10.1223581758 | 1.798 | 1.98 | 1.75 | 2250 | 1.78 | CS |
| 4 | 0.47 | 31.1258278146 | 1.51 | 1.98 | 1.51 | 37675 | 1.91239439 | CS |
| 12 | 0.505 | 34.2372881356 | 1.475 | 1.98 | 1.46 | 15905 | 1.81890693 | CS |
| 26 | 0.53 | 36.5517241379 | 1.45 | 1.98 | 1.4 | 15715 | 1.7067618 | CS |
| 52 | 0.385 | 24.1379310345 | 1.595 | 1.98 | 1.4 | 10911 | 1.7229037 | CS |
| 156 | 0.98 | 98 | 1 | 2.17 | 0.72845 | 12306 | 1.61115004 | CS |
| 260 | 1.48 | 296 | 0.5 | 2.17 | 0.372 | 18309 | 0.96555148 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741900800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741814400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741728000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741641600 | 1.78 | -0.1 | -5.32 | 1.798 | 1.798 | 1.75 | 2250 |
| 1741386540 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741300140 | 1.88 | -0.04 | -2.08 | 1.82 | 1.88 | 1.75 | 12120 |
| 1741213560 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1741127160 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1741040760 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 221695 |
| 1740781200 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1740694800 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1740608400 | 1.89 | -0.01 | -0.26 | 1.89 | 1.89 | 1.89 | 18673 |
| 1740522480 | 1.895 | 0 | 0.00 | 1.9 | 1.9 | 1.895 | 7112 |
| 1740435600 | 1.895 | 0.26 | 15.87 | 1.895 | 1.895 | 1.895 | 256 |
| 1740176940 | 1.6354 | 0 | 0.00 | 1.6354 | 1.6354 | 1.6354 | 0 |
| 1740090540 | 1.6354 | 0 | 0.00 | 1.6354 | 1.6354 | 1.6354 | 0 |
| 1740004140 | 1.6354 | 0 | 0.00 | 1.6354 | 1.6354 | 1.6354 | 0 |
| 1739917740 | 1.6354 | -0.01 | -0.88 | 1.51 | 1.795 | 1.51 | 1622 |
| 1739572140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739485740 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739399340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739312940 | 1.65 | -0.03 | -1.55 | 1.65 | 1.65 | 1.65 | 2000 |
| 1739226000 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1738966800 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1738880400 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1738794000 | 1.676 | 0.03 | 1.58 | 1.845 | 1.845 | 1.676 | 2030 |
| 1738708140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738621740 | 1.65 | -0.06 | -3.64 | 1.74 | 1.74 | 1.65 | 14110 |
| 1738362540 | 1.7123 | 0 | 0.00 | 1.7123 | 1.7123 | 1.7123 | 0 |
| 1738276140 | 1.7123 | 0 | 0.00 | 1.7123 | 1.7123 | 1.7123 | 0 |
| 1738189740 | 1.7123 | 0.11 | 7.02 | 1.7123 | 1.7123 | 1.7123 | 555 |
| 1738103280 | 1.6 | -0.09 | -5.04 | 1.59 | 1.6 | 1.59 | 363 |
| 1738016640 | 1.685 | 0 | 0.00 | 1.685 | 1.685 | 1.685 | 0 |
| 1737757440 | 1.685 | 0 | 0.00 | 1.685 | 1.685 | 1.685 | 0 |
| 1737671040 | 1.685 | 0 | 0.00 | 1.685 | 1.685 | 1.685 | 0 |
| 1737584640 | 1.685 | 0.04 | 2.43 | 1.685 | 1.685 | 1.685 | 430 |
| 1737498480 | 1.645 | 0 | 0.00 | 1.645 | 1.645 | 1.645 | 0 |
| 1737152880 | 1.645 | 0.11 | 6.82 | 1.645 | 1.645 | 1.645 | 278 |
| 1737066180 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1736979780 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1736893380 | 1.54 | -0.01 | -0.65 | 1.55 | 1.6 | 1.54 | 3260 |
| 1736806800 | 1.55 | -0.16 | -9.36 | 1.55 | 1.55 | 1.55 | 250 |
| 1736548140 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1736375340 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1736288940 | 1.71 | 0.02 | 1.18 | 1.71 | 1.71 | 1.71 | 4000 |
| 1736202360 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1735943160 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1735856760 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1735683960 | 1.69 | 0.14 | 9.03 | 1.69 | 1.69 | 1.69 | 649 |
| 1735597740 | 1.55 | 0.09 | 6.16 | 1.7375 | 1.7375 | 1.55 | 1178 |
| 1735338420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1735252020 | 1.46 | -0.05 | -3.31 | 1.46 | 1.46 | 1.46 | 166 |
| 1735078800 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1734992400 | 1.51 | 0.03 | 2.37 | 1.51 | 1.51 | 1.51 | 1247 |
| 1734733200 | 1.475 | -0.01 | -0.87 | 1.475 | 1.475 | 1.475 | 55661 |
| 1734647160 | 1.488 | 0 | 0.00 | 1.488 | 1.488 | 1.488 | 0 |
| 1734560760 | 1.488 | 0 | 0.00 | 1.488 | 1.488 | 1.488 | 0 |
| 1734474360 | 1.488 | -0.11 | -7.00 | 1.6 | 1.6 | 1.488 | 8385 |
| 1734355800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
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
