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 | -0.11 | -5.47263681592 | 2.01 | 2.04 | 1.855 | 492468 | 2.01844389 | CS |
| 4 | -0.2032 | -9.66146823887 | 2.1032 | 2.13 | 1.855 | 294413 | 2.00163963 | CS |
| 12 | -0.33 | -14.798206278 | 2.23 | 2.3 | 1.855 | 131287 | 2.04337571 | CS |
| 26 | -0.3243 | -14.5798678236 | 2.2243 | 2.4014 | 1.855 | 74207 | 2.09299541 | CS |
| 52 | -0.3475 | -15.4616240267 | 2.2475 | 2.63 | 1.855 | 56195 | 2.18968438 | CS |
| 156 | -2.05 | -51.8987341772 | 3.95 | 4.28 | 1.31 | 32314 | 2.17929907 | CS |
| 260 | -3.8 | -66.6666666667 | 5.7 | 5.9 | 1.2402 | 25086 | 2.41262361 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.93 | 936494 |
| 1736202360 | 2.02 | 0 | 0.00 | 2.02 | 2.0207 | 1.9906 | 446570 |
| 1735942980 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.0219999 | 2 | 271827 |
| 1735856700 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.998 | 314980 |
| 1735683960 | 2.05 | 0.05 | 2.76 | 2.012 | 2.05 | 2.012 | 15772 |
| 1735597740 | 1.995 | -0.01 | -0.25 | 1.97 | 2 | 1.9597 | 556083 |
| 1735338000 | 2 | 0.02 | 1.01 | 1.958 | 2.0099999 | 1.958 | 524892 |
| 1735252020 | 1.98 | 0.02 | 1.02 | 1.94 | 1.98 | 1.94 | 2374 |
| 1735078200 | 1.96 | 0 | 0.00 | 1.955 | 1.96 | 1.954 | 109936 |
| 1734992400 | 1.96 | 0.01 | 0.51 | 1.91 | 1.96 | 1.91 | 249765 |
| 1734733200 | 1.95 | 0.03 | 1.56 | 1.93 | 1.95 | 1.9123 | 318024 |
| 1734646800 | 1.92 | -0.01 | -0.52 | 1.9275 | 1.94 | 1.9 | 320318 |
| 1734560940 | 1.93 | -0.04 | -2.03 | 1.97 | 1.9764 | 1.91 | 266578 |
| 1734474360 | 1.97 | -0.04 | -2.18 | 1.99 | 1.99 | 1.9622 | 219425 |
| 1734388140 | 2.0139999 | -0.05 | -2.23 | 1.994 | 2.02 | 1.994 | 202709 |
| 1734128940 | 2.06 | -0.07 | -3.29 | 2.08 | 2.09 | 2.05 | 210209 |
| 1734042480 | 2.13 | 0.02 | 0.95 | 2.114 | 2.13 | 2.114 | 171042 |
| 1733955900 | 2.11 | -0.03 | -1.40 | 2.1032 | 2.11 | 2.09 | 162439 |
| 1733869200 | 2.14 | 0 | 0.00 | 2.1349999 | 2.15 | 2.1349999 | 126910 |
| 1733782800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.13 | 129000 |
| 1733523600 | 2.15 | 0.01 | 0.47 | 2.142 | 2.17 | 2.142 | 105975 |
| 1733437500 | 2.14 | 0.01 | 0.47 | 2.16 | 2.16 | 2.12 | 563218 |
| 1733350980 | 2.13 | -0.02 | -0.93 | 2.13 | 2.1549999 | 2.13 | 27083 |
| 1733264700 | 2.15 | -0.01 | -0.52 | 2.15 | 2.15 | 2.15 | 2506 |
| 1733178180 | 2.1613 | 0.04 | 1.95 | 2.17 | 2.17 | 2.12 | 54106 |
| 1732918200 | 2.12 | 0.01 | 0.47 | 2.1 | 2.12 | 2.1 | 6267 |
| 1732746540 | 2.11 | 0.02 | 1.15 | 2.09 | 2.115 | 2.08 | 45317 |
| 1732660140 | 2.086 | 0.01 | 0.29 | 2.07 | 2.086 | 2.07 | 7900 |
| 1732573560 | 2.08 | -0.01 | -0.29 | 2.09 | 2.09 | 2.0742 | 23656 |
| 1732314000 | 2.086 | -0 | -0.19 | 2.04 | 2.1199 | 2.04 | 48091 |
| 1732227900 | 2.09 | 0.02 | 1.13 | 2.07 | 2.0979 | 2.07 | 11590 |
| 1732141740 | 2.0666 | -0.05 | -2.52 | 2.11 | 2.11 | 2.0633 | 50515 |
| 1732054800 | 2.12 | -0.03 | -1.40 | 2.12 | 2.12 | 2.11 | 20428 |
| 1731968640 | 2.15 | -0.04 | -1.82 | 2.15 | 2.16 | 2.14 | 31780 |
| 1731709260 | 2.1899 | -0.02 | -0.91 | 2.19 | 2.19 | 2.17 | 26929 |
| 1731622800 | 2.21 | 0.05 | 2.31 | 2.14 | 2.21 | 2.14 | 4375 |
| 1731536760 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.1575 | 27107 |
| 1731450480 | 2.18 | -0.11 | -4.80 | 2.21 | 2.21 | 2.16 | 56469 |
| 1731363600 | 2.29 | 0.04 | 1.78 | 2.275 | 2.3 | 2.25 | 105060 |
| 1731104400 | 2.25 | -0.02 | -1.03 | 2.255 | 2.255 | 2.25 | 3280 |
| 1731018540 | 2.2734 | 0.02 | 1.04 | 2.2599999 | 2.2799999 | 2.25 | 117429 |
| 1730931600 | 2.25 | 0.08 | 3.53 | 2.2 | 2.25 | 2.2 | 71900 |
| 1730845680 | 2.1732999 | 0.07 | 3.39 | 2.12 | 2.21 | 2.12 | 22194 |
| 1730759160 | 2.102 | 0.02 | 1.06 | 2.11 | 2.13 | 2.1 | 44290 |
| 1730496420 | 2.08 | 0 | 0.00 | 2.0834 | 2.0834 | 2.08 | 5150 |
| 1730409780 | 2.08 | -0.08 | -3.67 | 2.1 | 2.1 | 2.055 | 17929 |
| 1730323500 | 2.1591999 | 0.04 | 1.85 | 2.18 | 2.21 | 2.1349999 | 74044 |
| 1730237280 | 2.12 | -0.05 | -2.30 | 2.12 | 2.12 | 2.11 | 53848 |
| 1730150700 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729891500 | 2.17 | 0.04 | 1.66 | 2.15 | 2.17 | 2.14 | 11361 |
| 1729805160 | 2.1345 | 0 | 0.21 | 2.11 | 2.17 | 2.11 | 7921 |
| 1729718940 | 2.13 | -0.09 | -4.05 | 2.2 | 2.2 | 2.13 | 3051 |
| 1729632300 | 2.22 | -0.04 | -1.55 | 2.29 | 2.29 | 2.22 | 6562 |
| 1729545600 | 2.255 | -0.03 | -1.10 | 2.255 | 2.255 | 2.255 | 665 |
| 1729286400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1729200000 | 2.2799999 | 0.05 | 2.24 | 2.22 | 2.2799999 | 2.22 | 3424 |
| 1729113960 | 2.23 | 0.01 | 0.45 | 2.23 | 2.23 | 2.23 | 4009 |
| 1729027680 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 1200 |
| 1728941220 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 4000 |
| 1728681900 | 2.25 | 0.05 | 2.27 | 2.242 | 2.25 | 2.24 | 14400 |
| 1728595560 | 2.2 | 0 | 0.00 | 2.225 | 2.225 | 2.2 | 13200 |
| 1728508800 | 2.2 | -0.03 | -1.35 | 2.19 | 2.2425 | 2.19 | 32146 |
| 1728422580 | 2.23 | -0.1 | -4.29 | 2.22 | 2.245 | 2.21 | 17082 |
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
