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 | 0.066 | 2.68948655257 | 2.454 | 2.68 | 2.454 | 1772 | 2.51371059 | CS |
| 4 | -0.07 | -2.7027027027 | 2.59 | 2.76 | 2.4 | 9267 | 2.51360225 | CS |
| 12 | -0.08 | -3.07692307692 | 2.6 | 2.88 | 2.37 | 28824 | 2.70567536 | CS |
| 26 | -0.03 | -1.17647058824 | 2.55 | 3.04 | 2.37 | 20580 | 2.70261713 | CS |
| 52 | -0.175 | -6.49350649351 | 2.695 | 3.04 | 2.36 | 14482 | 2.7051438 | CS |
| 156 | 0.02 | 0.8 | 2.5 | 3.04 | 1.77 | 9072 | 2.60993559 | CS |
| 260 | -0.42 | -14.2857142857 | 2.94 | 3.65 | 1.1669 | 7325 | 2.61135355 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1733178180 | 2.52 | -0.12 | -4.69 | 2.52 | 2.52 | 2.52 | 2137 |
| 1732918200 | 2.644 | 0.16 | 6.61 | 2.68 | 2.68 | 2.644 | 796 |
| 1732746540 | 2.48 | -0.02 | -0.70 | 2.62 | 2.62 | 2.48 | 2852 |
| 1732660140 | 2.4976 | -0.06 | -2.44 | 2.454 | 2.4976 | 2.454 | 1304 |
| 1732573560 | 2.56 | 0.16 | 6.67 | 2.56 | 2.56 | 2.56 | 411 |
| 1732314000 | 2.4 | -0.18 | -6.98 | 2.57 | 2.57 | 2.4 | 18959 |
| 1732227900 | 2.58 | -0.07 | -2.64 | 2.43 | 2.72 | 2.43 | 12511 |
| 1732141740 | 2.65 | 0.15 | 6.00 | 2.43 | 2.65 | 2.43 | 15720 |
| 1732054800 | 2.5 | -0.15 | -5.66 | 2.5 | 2.5 | 2.5 | 10140 |
| 1731968640 | 2.65 | 0.1 | 3.92 | 2.47 | 2.65 | 2.47 | 2792 |
| 1731709260 | 2.55 | 0.07 | 2.82 | 2.44 | 2.67 | 2.44 | 21136 |
| 1731622800 | 2.48 | -0.05 | -2.13 | 2.43 | 2.552 | 2.43 | 51933 |
| 1731536760 | 2.5339999 | 0.08 | 3.43 | 2.48 | 2.5339999 | 2.48 | 4880 |
| 1731450480 | 2.45 | -0.06 | -2.39 | 2.44 | 2.45 | 2.4 | 7158 |
| 1731363600 | 2.5099999 | 0.03 | 1.21 | 2.5099999 | 2.5099999 | 2.5099999 | 2699 |
| 1731104400 | 2.48 | -0.28 | -10.14 | 2.545 | 2.55 | 2.48 | 7220 |
| 1731018540 | 2.7599999 | 0.33 | 13.58 | 2.71 | 2.7599999 | 2.5 | 4132 |
| 1730931600 | 2.43 | -0.09 | -3.57 | 2.5233 | 2.59 | 2.43 | 6418 |
| 1730845680 | 2.52 | 0.02 | 0.80 | 2.59 | 2.59 | 2.52 | 2882 |
| 1730759160 | 2.5 | -0.09 | -3.40 | 2.73 | 2.73 | 2.5 | 8342 |
| 1730496420 | 2.588 | -0.12 | -4.50 | 2.588 | 2.588 | 2.588 | 1360 |
| 1730409780 | 2.71 | 0.18 | 7.11 | 2.37 | 2.71 | 2.37 | 3280 |
| 1730323500 | 2.5299999 | -0.07 | -2.69 | 2.5299999 | 2.5299999 | 2.5299999 | 4017 |
| 1730237280 | 2.6 | 0.05 | 1.96 | 2.44 | 2.77 | 2.44 | 964 |
| 1730150700 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729891500 | 2.55 | -0.2 | -7.27 | 2.67 | 2.67 | 2.55 | 1454 |
| 1729805160 | 2.75 | 0.02 | 0.73 | 2.744 | 2.75 | 2.744 | 3478 |
| 1729718940 | 2.73 | -0.09 | -3.19 | 2.73 | 2.73 | 2.73 | 4064 |
| 1729632300 | 2.82 | 0.14 | 5.15 | 2.82 | 2.82 | 2.82 | 292 |
| 1729545600 | 2.682 | 0.08 | 3.15 | 2.682 | 2.682 | 2.682 | 1148 |
| 1729286400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1729200000 | 2.6 | -0.28 | -9.72 | 2.6 | 2.6 | 2.6 | 1197 |
| 1729113960 | 2.88 | 0.02 | 0.70 | 2.83 | 2.88 | 2.7799999 | 10215 |
| 1729027680 | 2.86 | 0.06 | 2.14 | 2.7599999 | 2.86 | 2.66 | 7467 |
| 1728941220 | 2.8 | 0.05 | 1.82 | 2.8 | 2.8 | 2.8 | 2565 |
| 1728681900 | 2.75 | -0.05 | -1.65 | 2.724 | 2.75 | 2.52 | 6180 |
| 1728595560 | 2.796 | 0.13 | 4.72 | 2.735 | 2.796 | 2.6 | 5549 |
| 1728508800 | 2.67 | -0.05 | -1.91 | 2.67 | 2.67 | 2.67 | 218 |
| 1728422580 | 2.722 | -0.02 | -0.58 | 2.52 | 2.724 | 2.52 | 116398 |
| 1728336000 | 2.738 | -0 | -0.07 | 2.746 | 2.746 | 2.71 | 287470 |
| 1728077220 | 2.74 | -0.14 | -4.84 | 2.74 | 2.74 | 2.74 | 624101 |
| 1727990400 | 2.8794 | 0 | 0.00 | 2.8794 | 2.8794 | 2.8794 | 0 |
| 1727904000 | 2.8794 | 0 | 0.00 | 2.8794 | 2.8794 | 2.8794 | 0 |
| 1727817600 | 2.8794 | 0 | 0.00 | 2.8794 | 2.8794 | 2.8794 | 0 |
| 1727731200 | 2.8794 | 0 | 0.00 | 2.8794 | 2.8794 | 2.8794 | 0 |
| 1727472000 | 2.8794 | 0.08 | 2.84 | 2.8794 | 2.8794 | 2.8794 | 500 |
| 1727386200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1727299200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1727212800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 500 |
| 1727126940 | 2.8 | 0.2 | 7.69 | 2.8 | 2.8 | 2.8 | 200 |
| 1726867740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726781340 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726694940 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726608540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726522140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726262940 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726176540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726090140 | 2.6 | -0.44 | -14.47 | 2.6 | 2.6 | 2.6 | 1200 |
| 1725978600 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1725892200 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1725633000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1725546600 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1725460200 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 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
