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 | 0.0816 | 8.69565217391 | 0.9384 | 1.05 | 0.9384 | 11450 | 0.97901924 | CS |
| 4 | 0.13 | 14.606741573 | 0.89 | 1.1125 | 0.89 | 4948 | 1.00328787 | CS |
| 12 | 0.33975 | 49.9448732084 | 0.68025 | 1.1125 | 0.653 | 4068 | 0.89556286 | CS |
| 26 | 0.3968 | 63.6713735558 | 0.6232 | 1.1125 | 0.6232 | 3473 | 0.87430412 | CS |
| 52 | 0.776 | 318.032786885 | 0.244 | 1.1125 | 0.244 | 3589 | 0.69183739 | CS |
| 156 | 0.92 | 920 | 0.1 | 1.1125 | 0.0447 | 6726 | 0.25018612 | CS |
| 260 | 0.9805 | 2482.27848101 | 0.0395 | 1.1125 | 0.0225 | 9267 | 0.17206715 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1.02 | 0.04 | 3.78 | 1.05 | 1.05 | 1.02 | 1400 |
| 1741299840 | 0.98289 | 0 | 0.00 | 0.98289 | 0.98289 | 0.98289 | 0 |
| 1741213440 | 0.98289 | 0.02789 | 2.92 | 1 | 1.0223 | 0.98289 | 26319 |
| 1741127160 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1741040760 | 0.955 | 0.0114 | 1.21 | 0.9384 | 0.955 | 0.9384 | 6630 |
| 1740781200 | 0.9436 | 0 | 0.00 | 0.9436 | 0.9436 | 0.9436 | 0 |
| 1740694800 | 0.9436 | 0 | 0.00 | 0.9436 | 0.9436 | 0.9436 | 0 |
| 1740608400 | 0.9436 | -0.083394 | -8.12 | 1.02 | 1.02 | 0.9436 | 4000 |
| 1740522480 | 1.026994 | -0.05 | -4.20 | 1.03 | 1.1125 | 1.026994 | 12300 |
| 1740435600 | 1.072 | 0 | 0.00 | 1.03 | 1.072 | 1.03 | 1700 |
| 1740176400 | 1.072 | 0.01 | 0.78 | 1.072 | 1.072 | 1.072 | 1500 |
| 1740090480 | 1.0637 | -0.04 | -3.30 | 1.0108 | 1.0637 | 1.0108 | 2200 |
| 1740003960 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1065 | 1.05 | 4496 |
| 1739917740 | 1.05 | 0.11 | 11.62 | 1.05 | 1.05 | 1.05 | 1900 |
| 1739572020 | 0.9407 | -0.0493 | -4.98 | 1.05 | 1.05 | 0.9407 | 825 |
| 1739485320 | 0.99 | 0.1 | 11.24 | 0.99 | 0.99 | 0.99 | 750 |
| 1739398920 | 0.89 | 0.09 | 11.25 | 0.89 | 0.89 | 0.89 | 300 |
| 1739312940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739226540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738967340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738880940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738794540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738708140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738621740 | 0.8 | -0.0292 | -3.52 | 0.8 | 0.8 | 0.8 | 300 |
| 1738362000 | 0.8292 | 0.0552 | 7.13 | 0.8292 | 0.8292 | 0.8292 | 1000 |
| 1738276140 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1738189740 | 0.774 | -0.0015 | -0.19 | 0.8012 | 0.8439 | 0.774 | 10604 |
| 1738103220 | 0.7755 | 0 | 0.00 | 0.7755 | 0.7755 | 0.7755 | 0 |
| 1738016820 | 0.7755 | -0.0966 | -11.08 | 0.8199999 | 0.8199999 | 0.7755 | 2400 |
| 1737757320 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1737670920 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1737584520 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1737498120 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1737152520 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1737066120 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1736979720 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1736893320 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1736806920 | 0.8721 | 0 | 0.00 | 0.8721 | 0.8721 | 0.8721 | 0 |
| 1736547720 | 0.8721 | 0.0121 | 1.41 | 0.8721 | 0.8721 | 0.8721 | 4675 |
| 1736375340 | 0.86 | 0.0352 | 4.27 | 0.82652 | 0.86 | 0.82652 | 2750 |
| 1736288940 | 0.8248 | 0.1088 | 15.20 | 0.814406 | 0.8248 | 0.814406 | 1500 |
| 1736202360 | 0.716 | -0.0324 | -4.33 | 0.716 | 0.716 | 0.716 | 100 |
| 1735942980 | 0.7484 | 0.0705001 | 10.40 | 0.79 | 0.79 | 0.7484 | 1200 |
| 1735856940 | 0.6778999 | 0 | 0.00 | 0.6778999 | 0.6778999 | 0.6778999 | 0 |
| 1735684140 | 0.6778999 | 0 | 0.00 | 0.6778999 | 0.6778999 | 0.6778999 | 0 |
| 1735597740 | 0.6778999 | 0.0248999 | 3.81 | 0.653 | 0.6778999 | 0.653 | 8334 |
| 1735338000 | 0.653 | -0.0082 | -1.24 | 0.6728 | 0.6728 | 0.653 | 2149 |
| 1735251600 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1735078800 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734992400 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734733200 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 5000 |
| 1734647340 | 0.6612 | 0 | 0.00 | 0.6612 | 0.6612 | 0.6612 | 0 |
| 1734560940 | 0.6612 | -0.01905 | -2.80 | 0.73415 | 0.73415 | 0.6612 | 3000 |
| 1734474360 | 0.68025 | 0.0215001 | 3.26 | 0.68025 | 0.68025 | 0.68025 | 2500 |
| 1734388140 | 0.6587499 | 0 | 0.00 | 0.6587499 | 0.6587499 | 0.6587499 | 0 |
| 1734128940 | 0.6587499 | 0.0136499 | 2.12 | 0.6587499 | 0.6587499 | 0.6587499 | 2500 |
| 1734010200 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733923800 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
| 1733837400 | 0.6451 | 0 | 0.00 | 0.6451 | 0.6451 | 0.6451 | 0 |
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
