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 | -0.2275 | -17.2348484848 | 1.32 | 1.431 | 1.01 | 1157314 | 1.21090093 | CS |
| 4 | -0.5375 | -32.9754601227 | 1.63 | 1.65 | 1.01 | 1062228 | 1.25638121 | CS |
| 12 | -0.3775 | -25.6802721088 | 1.47 | 1.8 | 1.01 | 652770 | 1.43271613 | CS |
| 26 | -0.9875 | -47.4759615385 | 2.08 | 2.13 | 1.01 | 616954 | 1.57696819 | CS |
| 52 | -0.5575 | -33.7878787879 | 1.65 | 2.68 | 1.01 | 767685 | 1.8345452 | CS |
| 156 | -7.7575 | -87.6553672316 | 8.85 | 9.16 | 1 | 677614 | 2.68271964 | CS |
| 260 | -4.9375 | -81.8822553897 | 6.03 | 18.06 | 1 | 705936 | 5.45724193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.0925 | -0.06 | -5.00 | 1.12 | 1.15 | 1.08 | 698619 |
| 1732227900 | 1.15 | -0.05 | -3.77 | 1.18 | 1.28 | 1.12 | 857831 |
| 1732141740 | 1.195 | -0.03 | -2.05 | 1.21 | 1.3 | 1.15 | 3397365 |
| 1732054800 | 1.22 | -0.08 | -6.15 | 1.25 | 1.33 | 1.19 | 685828 |
| 1731968640 | 1.3 | -0.09 | -6.47 | 1.34 | 1.4 | 1.01 | 571255 |
| 1731709260 | 1.3899999 | -0.01 | -0.71 | 1.32 | 1.431 | 1.32 | 274291 |
| 1731622800 | 1.4 | -0.04 | -2.78 | 1.45 | 1.4528 | 1.36 | 687682 |
| 1731536760 | 1.44 | 0.18 | 14.29 | 1.28 | 1.45 | 1.148 | 919928 |
| 1731450480 | 1.26 | 0.22 | 21.15 | 1.03 | 1.29 | 1.03 | 1385855 |
| 1731363600 | 1.04 | -0.2 | -16.13 | 1.2 | 1.21 | 1.0176 | 2680260 |
| 1731104400 | 1.24 | -0.04 | -3.12 | 1.26 | 1.3799999 | 1.2 | 991863 |
| 1731018540 | 1.2799 | 0.13 | 11.78 | 1.15 | 1.29 | 1.1 | 991644 |
| 1730931600 | 1.145 | -0.38 | -24.75 | 1.3 | 1.43 | 1.09 | 4145359 |
| 1730845680 | 1.5215 | -0.01 | -0.56 | 1.45 | 1.55 | 1.45 | 317530 |
| 1730759160 | 1.53 | 0.02 | 0.99 | 1.51 | 1.62 | 1.51 | 426677 |
| 1730496420 | 1.5149999 | 0.05 | 3.77 | 1.44 | 1.53 | 1.44 | 321428 |
| 1730409780 | 1.46 | -0.04 | -2.67 | 1.48 | 1.506 | 1.45 | 338292 |
| 1730323500 | 1.5 | -0.03 | -1.96 | 1.53 | 1.555 | 1.48 | 806104 |
| 1730237280 | 1.53 | -0.05 | -3.16 | 1.57 | 1.6 | 1.53 | 422629 |
| 1730150880 | 1.58 | -0.05 | -3.07 | 1.58 | 1.65 | 1.56 | 439981 |
| 1729891500 | 1.6299999 | -0.01 | -0.35 | 1.6299999 | 1.65 | 1.61 | 582762 |
| 1729805160 | 1.6357 | -0.07 | -4.35 | 1.6299999 | 1.71 | 1.6299999 | 368930 |
| 1729718940 | 1.71 | 0.01 | 0.59 | 1.715 | 1.73 | 1.6399999 | 448841 |
| 1729632300 | 1.7 | 0.14 | 8.97 | 1.56 | 1.735 | 1.55 | 1497647 |
| 1729545600 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.55 | 291597 |
| 1729286400 | 1.59 | -0.01 | -0.53 | 1.59 | 1.6299999 | 1.55 | 381957 |
| 1729200000 | 1.5985 | 0.03 | 1.82 | 1.55 | 1.66 | 1.55 | 516452 |
| 1729113960 | 1.57 | -0.01 | -0.32 | 1.55 | 1.58 | 1.55 | 795568 |
| 1729027680 | 1.575 | -0.07 | -3.96 | 1.61 | 1.6299999 | 1.56 | 484591 |
| 1728941220 | 1.6399999 | 0.04 | 2.50 | 1.6299999 | 1.65 | 1.59 | 224820 |
| 1728681900 | 1.6 | -0.03 | -1.84 | 1.61 | 1.62 | 1.59 | 409734 |
| 1728595560 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 195004 |
| 1728508800 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.68 | 1.61 | 201583 |
| 1728422580 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.65 | 1.6135 | 530858 |
| 1728336000 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.6399999 | 1.61 | 476129 |
| 1728077220 | 1.6399999 | -0.02 | -1.20 | 1.655 | 1.71 | 1.62 | 482747 |
| 1727990760 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.685 | 1.6235 | 1775903 |
| 1727904000 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.66 | 1.62 | 400159 |
| 1727818140 | 1.65 | -0.02 | -1.20 | 1.6399999 | 1.68 | 1.6299999 | 154730 |
| 1727731380 | 1.67 | 0.02 | 1.21 | 1.65 | 1.72 | 1.6399999 | 424835 |
| 1727472000 | 1.65 | -0.03 | -1.79 | 1.6299999 | 1.71 | 1.6299999 | 182697 |
| 1727386200 | 1.68 | 0.01 | 0.60 | 1.65 | 1.72 | 1.65 | 261257 |
| 1727299200 | 1.67 | -0.05 | -2.91 | 1.66 | 1.715 | 1.65 | 265742 |
| 1727212800 | 1.72 | 0.05 | 2.99 | 1.61 | 1.77 | 1.61 | 390653 |
| 1727126940 | 1.67 | 0.07 | 4.37 | 1.6 | 1.68 | 1.56 | 270710 |
| 1726867200 | 1.6 | -0.05 | -3.03 | 1.6299999 | 1.665 | 1.58 | 302691 |
| 1726781220 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.7 | 1.6299999 | 207418 |
| 1726694460 | 1.6399999 | -0.03 | -1.80 | 1.675 | 1.693 | 1.62 | 250560 |
| 1726608240 | 1.67 | -0.03 | -1.76 | 1.6 | 1.7 | 1.6 | 299226 |
| 1726521720 | 1.7 | 0.04 | 2.41 | 1.6 | 1.72 | 1.6 | 254113 |
| 1726262940 | 1.66 | 0 | 0.00 | 1.6299999 | 1.69 | 1.62 | 1530388 |
| 1726176540 | 1.66 | 0 | 0.00 | 1.66 | 1.7 | 1.6399999 | 230018 |
| 1726090140 | 1.66 | -0.02 | -1.19 | 1.66 | 1.71 | 1.65 | 394110 |
| 1726003500 | 1.68 | -0.07 | -4.00 | 1.755 | 1.8 | 1.663 | 514494 |
| 1725917160 | 1.75 | 0.14 | 8.36 | 1.6043 | 1.77 | 1.6043 | 474497 |
| 1725658020 | 1.615 | -0.05 | -2.71 | 1.61 | 1.65 | 1.57 | 169374 |
| 1725571440 | 1.66 | 0.01 | 0.61 | 1.51 | 1.7 | 1.51 | 168335 |
| 1725485040 | 1.65 | 0 | 0.30 | 1.65 | 1.73 | 1.61 | 339529 |
| 1725398880 | 1.645 | 0.08 | 4.96 | 1.55 | 1.65 | 1.55 | 412095 |
| 1725053340 | 1.5673 | 0.03 | 1.77 | 1.47 | 1.6 | 1.47 | 288856 |
| 1724966400 | 1.54 | 0.05 | 3.36 | 1.48 | 1.54 | 1.46 | 378342 |
| 1724880360 | 1.49 | 0.01 | 0.68 | 1.5 | 1.53 | 1.49 | 593304 |
| 1724794080 | 1.48 | -0.27 | -15.43 | 1.6 | 1.675 | 1.46 | 1926224 |
| 1724707740 | 1.75 | -0.05 | -2.78 | 1.8 | 1.802 | 1.73 | 210356 |
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
