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 | 0.0425 | 10.3658536585 | 0.41 | 0.47 | 0.38 | 4274 | 0.40864873 | CS |
| 4 | -0.0875 | -16.2037037037 | 0.54 | 0.54 | 0.38 | 12290 | 0.43269721 | CS |
| 12 | 0.0725 | 19.0789473684 | 0.38 | 0.6 | 0.38 | 18222 | 0.45976903 | CS |
| 26 | -0.0675 | -12.9807692308 | 0.52 | 0.6 | 0.38 | 15600 | 0.45750792 | CS |
| 52 | 0.0925 | 25.6944444444 | 0.36 | 0.65 | 0.285 | 21482 | 0.4562101 | CS |
| 156 | -0.0775 | -14.6226415094 | 0.53 | 2.7 | 0.0121 | 30318 | 0.60101456 | CS |
| 260 | 0.2525 | 126.25 | 0.2 | 2.7 | 0.0121 | 25359 | 0.58759843 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.4099999 | 0.4099999 | 200 |
| 1733782800 | 0.4069999 | -0.003 | -0.73 | 0.4099999 | 0.4099999 | 0.4069999 | 400 |
| 1733523600 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.47 | 0.4 | 9195 |
| 1733437380 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1733350980 | 0.4069999 | 0.0059999 | 1.50 | 0.4099999 | 0.417 | 0.4069999 | 7300 |
| 1733264700 | 0.401 | -0.039 | -8.86 | 0.43 | 0.47 | 0.401 | 1925 |
| 1733178180 | 0.44 | -0.03 | -6.38 | 0.52 | 0.52 | 0.42 | 18261 |
| 1732918200 | 0.47 | 0.07 | 17.50 | 0.47 | 0.47 | 0.47 | 1000 |
| 1732746540 | 0.4 | -0.07 | -14.89 | 0.4 | 0.47 | 0.4 | 11900 |
| 1732660140 | 0.47 | -0.05 | -9.62 | 0.51 | 0.51 | 0.47 | 4000 |
| 1732573560 | 0.52 | 0.1 | 23.81 | 0.38 | 0.52 | 0.38 | 12981 |
| 1732314000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.391 | 100728 |
| 1732227900 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 3265 |
| 1732141740 | 0.43 | -0.07 | -14.00 | 0.43 | 0.43 | 0.43 | 15726 |
| 1732054800 | 0.5 | 0.06 | 13.64 | 0.5 | 0.5 | 0.5 | 10002 |
| 1731968640 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 1100 |
| 1731709260 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 4000 |
| 1731622800 | 0.44 | -0.1 | -18.52 | 0.45 | 0.45 | 0.44 | 19840 |
| 1731536760 | 0.54 | 0.05 | 10.20 | 0.54 | 0.54 | 0.54 | 400 |
| 1731450480 | 0.49 | 0.02 | 4.26 | 0.54 | 0.54 | 0.49 | 5961 |
| 1731363600 | 0.47 | -0.05 | -9.62 | 0.46 | 0.47 | 0.46 | 1297 |
| 1731104400 | 0.52 | 0 | 0.00 | 0.45 | 0.52 | 0.45 | 2960 |
| 1731018540 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 1800 |
| 1730931600 | 0.52 | -0.03 | -5.45 | 0.55 | 0.56 | 0.45 | 4910 |
| 1730845680 | 0.55 | 0.12 | 27.91 | 0.6 | 0.6 | 0.45 | 9997 |
| 1730759160 | 0.43 | -0.03 | -6.52 | 0.55 | 0.55 | 0.43 | 10218 |
| 1730496420 | 0.46 | -0.03 | -6.12 | 0.43 | 0.49 | 0.43 | 5190 |
| 1730409780 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.47 | 18200 |
| 1730323500 | 0.5 | 0.03 | 6.38 | 0.48 | 0.55 | 0.47 | 18280 |
| 1730237280 | 0.47 | -0.08 | -14.55 | 0.55 | 0.55 | 0.43 | 30401 |
| 1730150880 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.47 | 151144 |
| 1729891500 | 0.5 | 0.07 | 16.28 | 0.48 | 0.5 | 0.43 | 68131 |
| 1729805160 | 0.43 | 0.01 | 2.38 | 0.43 | 0.45 | 0.42 | 13280 |
| 1729718940 | 0.42 | -0.0488 | -10.41 | 0.42 | 0.42 | 0.42 | 1000 |
| 1729632300 | 0.4688 | -0.0162 | -3.34 | 0.48 | 0.485 | 0.45 | 24309 |
| 1729545600 | 0.485 | 0.065 | 15.48 | 0.415 | 0.49 | 0.415 | 6314 |
| 1729286400 | 0.42 | 0 | 0.00 | 0.455 | 0.455 | 0.42 | 44410 |
| 1729200000 | 0.42 | -0.02 | -4.55 | 0.5 | 0.5 | 0.42 | 60976 |
| 1729113960 | 0.44 | 0.06 | 15.79 | 0.44 | 0.44 | 0.44 | 3615 |
| 1729027680 | 0.38 | -0.1 | -20.83 | 0.39 | 0.49 | 0.38 | 14351 |
| 1728941220 | 0.48 | 0.09 | 23.08 | 0.38 | 0.48 | 0.38 | 42000 |
| 1728681900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2151 |
| 1728595560 | 0.39 | -0.025 | -6.02 | 0.39 | 0.445 | 0.39 | 2403 |
| 1728508800 | 0.415 | 0.025 | 6.41 | 0.39 | 0.415 | 0.39 | 4605 |
| 1728422820 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728336420 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728077220 | 0.39 | -0.06 | -13.33 | 0.43 | 0.43 | 0.38 | 68650 |
| 1727990760 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 73177 |
| 1727904000 | 0.45 | -0.01 | -2.17 | 0.38 | 0.46 | 0.38 | 5800 |
| 1727818140 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 2000 |
| 1727731380 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.43 | 33900 |
| 1727472000 | 0.44 | -0.06 | -12.00 | 0.47 | 0.47 | 0.44 | 11500 |
| 1727386200 | 0.5 | 0.03 | 6.38 | 0.43 | 0.5 | 0.43 | 1100 |
| 1727299200 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 500 |
| 1727212800 | 0.48 | 0.05 | 11.63 | 0.48 | 0.48 | 0.48 | 5000 |
| 1727126940 | 0.43 | -0.07 | -14.00 | 0.499 | 0.499 | 0.43 | 2285 |
| 1726867200 | 0.5 | 0.12 | 31.58 | 0.4099999 | 0.5 | 0.4099999 | 6500 |
| 1726781220 | 0.38 | -0.08 | -17.39 | 0.39 | 0.5 | 0.38 | 30725 |
| 1726694460 | 0.46 | -0.02 | -4.17 | 0.38 | 0.46 | 0.38 | 10150 |
| 1726608240 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1000 |
| 1726521720 | 0.48 | 0.03 | 6.67 | 0.47 | 0.48 | 0.47 | 12500 |
| 1726262940 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 8639 |
| 1726176540 | 0.5 | 0.06 | 13.64 | 0.5 | 0.5 | 0.5 | 1061 |
| 1726090140 | 0.44 | -0.04 | -8.33 | 0.5 | 0.5 | 0.44 | 32000 |
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
