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 | -0.05 | -1.69491525424 | 2.95 | 2.953 | 2.871 | 20574 | 2.90432931 | CS |
| 4 | -0.23 | -7.3482428115 | 3.13 | 3.213 | 2.853 | 57910 | 3.05197195 | CS |
| 12 | 0.3 | 11.5384615385 | 2.6 | 3.4 | 2.6 | 54939 | 3.11420002 | CS |
| 26 | -0.15 | -4.91803278689 | 3.05 | 3.4 | 2.41 | 49454 | 2.95373544 | CS |
| 52 | -0.15 | -4.91803278689 | 3.05 | 3.4 | 2.41 | 45029 | 3.00345483 | CS |
| 156 | 0.96 | 49.4845360825 | 1.94 | 3.4 | 1.51 | 27317 | 2.73383509 | CS |
| 260 | 2.70297 | 1371.8570776 | 0.19703 | 3.4 | 0.055 | 25199 | 2.50427224 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.953 | 0.07 | 2.39 | 2.898 | 2.953 | 2.898 | 7830 |
| 1733178180 | 2.884 | -0.07 | -2.24 | 2.887 | 2.8915 | 2.871 | 43067 |
| 1732919340 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1732746540 | 2.95 | -0.08 | -2.48 | 2.95 | 2.95 | 2.95 | 10826 |
| 1732660140 | 3.025 | -0.01 | -0.20 | 3.02 | 3.025 | 3.02 | 8191 |
| 1732573560 | 3.031 | -0.02 | -0.79 | 3.033 | 3.033 | 3.0299999 | 69381 |
| 1732314000 | 3.055 | -0.03 | -0.81 | 3.055 | 3.055 | 3.055 | 147778 |
| 1732227900 | 3.08 | 0.01 | 0.33 | 3.073 | 3.08 | 3.073 | 26013 |
| 1732141740 | 3.07 | -0.01 | -0.16 | 3.074 | 3.09 | 3.067 | 46314 |
| 1732054800 | 3.075 | 0.14 | 4.59 | 3.02 | 3.075 | 3.02 | 114195 |
| 1731968640 | 2.94 | 0.04 | 1.48 | 2.895 | 2.94 | 2.853 | 33678 |
| 1731709200 | 2.8969999 | 0 | 0.00 | 2.8969999 | 2.8969999 | 2.8969999 | 0 |
| 1731622800 | 2.8969999 | -0.01 | -0.17 | 2.88 | 2.967 | 2.88 | 53186 |
| 1731536760 | 2.902 | -0.07 | -2.29 | 2.91 | 2.91 | 2.895 | 43093 |
| 1731450480 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0125 | 2.964 | 20866 |
| 1731363600 | 3.0299999 | -0.14 | -4.42 | 3.16 | 3.16 | 3.0299999 | 115557 |
| 1731104400 | 3.17 | -0.03 | -1.06 | 3.173 | 3.183 | 3.11 | 27363 |
| 1731018540 | 3.204 | 0.1 | 3.35 | 3.18 | 3.213 | 3.176 | 146300 |
| 1730931600 | 3.1 | -0.11 | -3.43 | 3.13 | 3.13 | 3 | 70832 |
| 1730845680 | 3.21 | 0.02 | 0.63 | 3.2 | 3.22 | 3.2 | 200410 |
| 1730759160 | 3.19 | 0.02 | 0.63 | 3.19 | 3.19 | 3.19 | 138396 |
| 1730496420 | 3.17 | 0.02 | 0.63 | 3.185 | 3.19 | 3.1549999 | 92318 |
| 1730409780 | 3.15 | -0.12 | -3.67 | 3.21 | 3.22 | 3.15 | 256079 |
| 1730323500 | 3.27 | -0.01 | -0.30 | 3.27 | 3.32 | 3.2599999 | 81591 |
| 1730237280 | 3.2799999 | -0.05 | -1.50 | 3.23 | 3.2799999 | 3.225 | 92280 |
| 1730150880 | 3.33 | 0.02 | 0.70 | 3.31 | 3.36 | 3.31 | 10999 |
| 1729891500 | 3.307 | 0.13 | 4.16 | 3.235 | 3.31 | 3.235 | 63068 |
| 1729805160 | 3.175 | 0.05 | 1.54 | 3.156 | 3.175 | 3.156 | 21195 |
| 1729718940 | 3.1269999 | 0.04 | 1.20 | 3.1269999 | 3.1269999 | 3.1269999 | 38333 |
| 1729632000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1729545600 | 3.09 | -0.07 | -2.13 | 3.09 | 3.09 | 3.09 | 67828 |
| 1729286400 | 3.1573 | 0 | 0.00 | 3.1573 | 3.1573 | 3.1573 | 0 |
| 1729200000 | 3.1573 | 0.04 | 1.20 | 3.1772999 | 3.1772999 | 3.1573 | 29816 |
| 1729113960 | 3.12 | 0.02 | 0.55 | 3.1398 | 3.1398 | 3.11 | 54583 |
| 1729027680 | 3.103 | -0.1 | -3.03 | 3.1549999 | 3.1549999 | 3.103 | 17989 |
| 1728941100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1728681900 | 3.2 | 0.1 | 3.23 | 3.22 | 3.22 | 3.2 | 30513 |
| 1728595560 | 3.1 | 0.09 | 2.82 | 3.08 | 3.1 | 3.08 | 17999 |
| 1728508980 | 3.015 | 0 | 0.00 | 3.015 | 3.015 | 3.015 | 0 |
| 1728422580 | 3.015 | -0.12 | -3.67 | 3.09 | 3.09 | 3.015 | 3730 |
| 1728336000 | 3.13 | 0.07 | 2.29 | 2.91 | 3.13 | 2.91 | 24450 |
| 1728077220 | 3.06 | 0.07 | 2.20 | 3.07 | 3.07 | 3.06 | 47371 |
| 1727990760 | 2.994 | -0.11 | -3.42 | 2.97 | 2.994 | 2.96 | 30007 |
| 1727904000 | 3.1 | -0.01 | -0.32 | 3.15 | 3.15 | 3.1 | 12395 |
| 1727818140 | 3.11 | 0.03 | 0.88 | 3.11 | 3.11 | 3.11 | 1946 |
| 1727731380 | 3.083 | -0.14 | -4.28 | 3.12 | 3.12 | 3.083 | 47168 |
| 1727472000 | 3.221 | -0.05 | -1.50 | 3.221 | 3.221 | 3.221 | 59499 |
| 1727386200 | 3.27 | 0.2 | 6.51 | 3.16 | 3.3 | 3.16 | 122577 |
| 1727299200 | 3.07 | -0.01 | -0.32 | 3.085 | 3.085 | 3.06 | 25137 |
| 1727212800 | 3.08 | 0.13 | 4.27 | 3.4 | 3.4 | 3.07 | 100536 |
| 1727126940 | 2.954 | 0.05 | 1.86 | 2.95 | 3.037 | 2.95 | 49831 |
| 1726867200 | 2.9 | -0.06 | -2.03 | 2.9 | 2.9 | 2.8849999 | 8215 |
| 1726781220 | 2.96 | 0.05 | 1.72 | 2.95 | 2.96 | 2.95 | 32350 |
| 1726694640 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1726608240 | 2.91 | 0.01 | 0.34 | 2.9 | 2.91 | 2.9 | 22128 |
| 1726521720 | 2.9 | 0 | 0.10 | 2.9 | 2.9 | 2.9 | 15078 |
| 1726262940 | 2.8969999 | 0.13 | 4.77 | 2.88 | 2.9 | 2.88 | 15453 |
| 1726176540 | 2.765 | 0.17 | 6.35 | 2.753 | 2.7672 | 2.753 | 28350 |
| 1726090140 | 2.6 | -0.01 | -0.38 | 2.6 | 2.6 | 2.6 | 12730 |
| 1726003500 | 2.61 | -0.01 | -0.38 | 2.63 | 2.63 | 2.607 | 20373 |
| 1725917160 | 2.62 | 0.07 | 2.54 | 2.645 | 2.645 | 2.62 | 37128 |
| 1725658020 | 2.555 | -0.13 | -4.66 | 2.65 | 2.65 | 2.537 | 53109 |
| 1725571440 | 2.68 | -0.08 | -2.78 | 2.68 | 2.68 | 2.68 | 34721 |
| 1725485040 | 2.7565 | 0.02 | 0.60 | 2.818 | 2.818 | 2.72 | 52962 |
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
