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 | 0.0339 | 4.52 | 0.75 | 0.81 | 0.733 | 13115 | 0.7674932 | CS |
| 4 | -0.0361 | -4.40243902439 | 0.82 | 0.96 | 0.6092 | 29680 | 0.78237187 | CS |
| 12 | 0.0239 | 3.14473684211 | 0.76 | 1.15 | 0.6092 | 46838 | 0.92322831 | CS |
| 26 | -0.1761 | -18.34375 | 0.96 | 1.15 | 0.6 | 33363 | 0.88209031 | CS |
| 52 | -0.097 | -11.0114655466 | 0.8809 | 1.49 | 0.42 | 32378 | 0.87179132 | CS |
| 156 | -1.0111 | -56.3286908078 | 1.795 | 2.2 | 0.4 | 103976 | 0.99951945 | CS |
| 260 | -0.9821 | -55.6115515289 | 1.766 | 4.6 | 0.4 | 135166 | 1.92431744 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.75 | -0.009 | -1.19 | 0.8 | 0.81 | 0.733 | 5421 |
| 1733178180 | 0.759 | -0.051 | -6.30 | 0.81 | 0.81 | 0.7584999 | 23739 |
| 1732918200 | 0.81 | 0.05 | 6.58 | 0.7599 | 0.81 | 0.7599 | 9421 |
| 1732746540 | 0.76 | 0.01 | 1.33 | 0.75 | 0.7824 | 0.7433 | 13880 |
| 1732660140 | 0.75 | 0 | 0.00 | 0.73 | 0.76 | 0.73 | 43700 |
| 1732573560 | 0.75 | -0.02 | -2.60 | 0.7638 | 0.78 | 0.7462 | 15497 |
| 1732314000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.79 | 0.73 | 78679 |
| 1732227900 | 0.75 | -0.0384 | -4.87 | 0.7499 | 0.78 | 0.7499 | 9126 |
| 1732141740 | 0.7884 | -0.0116 | -1.45 | 0.7945 | 0.7985 | 0.7877999 | 6875 |
| 1732054800 | 0.8 | -0.0011 | -0.14 | 0.8199999 | 0.8199999 | 0.76 | 14760 |
| 1731968640 | 0.8011 | 0.0366 | 4.79 | 0.78 | 0.83772 | 0.78 | 21045 |
| 1731709260 | 0.7645 | -0.1255 | -14.10 | 0.7921 | 0.8851 | 0.74 | 29601 |
| 1731622800 | 0.89 | 0.1458 | 19.59 | 0.768 | 0.89 | 0.768 | 12226 |
| 1731536760 | 0.7442 | -0.0284 | -3.68 | 0.73 | 0.7563 | 0.73 | 16957 |
| 1731450480 | 0.7726 | 0.0426 | 5.84 | 0.73 | 0.95 | 0.73 | 9370 |
| 1731363600 | 0.73 | -0.0457 | -5.89 | 0.7799 | 0.8 | 0.6092 | 87322 |
| 1731104400 | 0.7756999 | -0.0561 | -6.74 | 0.81 | 0.81 | 0.7756999 | 32003 |
| 1731018540 | 0.8318 | -0.0182 | -2.14 | 0.85 | 0.9 | 0.8 | 58907 |
| 1730931600 | 0.85 | 0.0031 | 0.37 | 0.8199999 | 0.96 | 0.7772 | 75373 |
| 1730845680 | 0.8469 | 0.0269001 | 3.28 | 0.84 | 0.85 | 0.8 | 46533 |
| 1730759160 | 0.8199999 | -0.031 | -3.64 | 0.8199999 | 0.84 | 0.8022 | 17195 |
| 1730496420 | 0.851 | -0.069 | -7.50 | 0.9249 | 0.9249 | 0.84 | 65855 |
| 1730409780 | 0.92 | -0.08 | -8.00 | 0.96 | 0.99 | 0.85 | 140774 |
| 1730323500 | 1 | -0.045 | -4.31 | 1.05 | 1.09 | 0.9864 | 39912 |
| 1730237280 | 1.045 | 0.02 | 2.45 | 1.09 | 1.09 | 1.04 | 78700 |
| 1730150880 | 1.02 | -0.07 | -6.42 | 1.062 | 1.062 | 1.02 | 31555 |
| 1729891500 | 1.09 | 0.01 | 1.30 | 1.1 | 1.1 | 1.02 | 85207 |
| 1729805160 | 1.076 | 0.01 | 0.56 | 1.1 | 1.15 | 1.03 | 123295 |
| 1729718940 | 1.07 | 0 | 0.00 | 1.0979 | 1.15 | 1.02 | 148874 |
| 1729632300 | 1.07 | 0.07 | 7.01 | 0.9999 | 1.15 | 0.9999 | 216423 |
| 1729545600 | 0.9999 | 0.0819 | 8.92 | 0.95 | 1.02 | 0.95 | 102753 |
| 1729286400 | 0.918 | 0.078 | 9.29 | 0.85 | 0.95 | 0.85 | 97485 |
| 1729200000 | 0.84 | -0.06 | -6.67 | 0.8731 | 0.95 | 0.84 | 12700 |
| 1729113960 | 0.9 | 0.0398 | 4.63 | 0.86 | 0.9056 | 0.86 | 27527 |
| 1729027680 | 0.8602 | -0.0598 | -6.50 | 0.87 | 0.92 | 0.8601 | 15110 |
| 1728941220 | 0.92 | 0.04 | 4.55 | 0.89 | 0.92 | 0.89 | 3100 |
| 1728681900 | 0.88 | 0 | 0.00 | 0.9177 | 0.928 | 0.88 | 27157 |
| 1728595560 | 0.88 | -0.02 | -2.22 | 0.8776 | 0.929 | 0.86 | 24175 |
| 1728508800 | 0.9 | 0.0458 | 5.36 | 0.86 | 0.9 | 0.8494 | 12017 |
| 1728422580 | 0.8542 | -0.0058 | -0.67 | 0.8542 | 0.8542 | 0.8542 | 6200 |
| 1728336000 | 0.86 | -0.05 | -5.49 | 0.95 | 0.95 | 0.84 | 16020 |
| 1728077220 | 0.91 | -0.06 | -6.19 | 0.85 | 0.96 | 0.8340999 | 114095 |
| 1727990760 | 0.97 | 0.16 | 19.75 | 0.79 | 0.97 | 0.79 | 1312 |
| 1727904000 | 0.81 | 0.0042 | 0.52 | 0.8287 | 0.8439 | 0.81 | 2219 |
| 1727818140 | 0.8058 | -0.0242 | -2.92 | 0.83 | 0.8388 | 0.79 | 43706 |
| 1727731380 | 0.83 | -0.0516 | -5.85 | 0.85 | 0.98 | 0.83 | 43350 |
| 1727472000 | 0.8816 | -0.0947 | -9.70 | 0.968 | 0.9763 | 0.8816 | 42387 |
| 1727386200 | 0.9763 | 0.0363 | 3.86 | 0.98 | 1.04 | 0.91 | 138157 |
| 1727299200 | 0.94 | 0 | 0.00 | 1 | 1 | 0.8834 | 121673 |
| 1727212800 | 0.94 | 0.03 | 3.30 | 0.9 | 0.94 | 0.8 | 34982 |
| 1727126940 | 0.91 | -0.0316 | -3.36 | 0.9416 | 0.96 | 0.9 | 29402 |
| 1726867200 | 0.9416 | 0.0616 | 7.00 | 0.956264 | 0.96 | 0.88 | 42844 |
| 1726781220 | 0.88 | 0.02 | 2.33 | 0.87 | 0.9 | 0.87 | 35168 |
| 1726694460 | 0.86 | -0.0277 | -3.12 | 0.8602 | 0.9121 | 0.83 | 32290 |
| 1726608240 | 0.8877 | -0.0123 | -1.37 | 0.9 | 0.9 | 0.8877 | 22489 |
| 1726521720 | 0.9 | -0.0103 | -1.13 | 0.93 | 0.95 | 0.8602 | 46512 |
| 1726262940 | 0.9103 | 0.0488 | 5.66 | 0.8785 | 0.95 | 0.874 | 50909 |
| 1726176540 | 0.8615 | 0.1095 | 14.56 | 0.77 | 0.8615 | 0.75 | 49276 |
| 1726090140 | 0.752 | 0.019 | 2.59 | 0.76 | 0.76 | 0.7408 | 10185 |
| 1726003500 | 0.733 | 0.003 | 0.41 | 0.76 | 0.76 | 0.733 | 6700 |
| 1725917160 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.7 | 44920 |
| 1725658020 | 0.72 | -0.0031 | -0.43 | 0.73 | 0.78 | 0.6876 | 24619 |
| 1725571440 | 0.7231 | -0.0269 | -3.59 | 0.7645999 | 0.7645999 | 0.7231 | 27950 |
| 1725485040 | 0.75 | -0.06 | -7.41 | 0.7064 | 0.75 | 0.6899999 | 47873 |
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
