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 | 3.0487804878 | 1.64 | 1.74 | 1.59 | 20043 | 1.6737722 | CS |
| 4 | -0.1175 | -6.50069156293 | 1.8075 | 1.82 | 1.58 | 31612 | 1.68720237 | CS |
| 12 | 0.06 | 3.68098159509 | 1.63 | 1.86 | 1.39 | 32089 | 1.66667375 | CS |
| 26 | 0.0436 | 2.648202138 | 1.6464 | 2.01 | 1.39 | 27095 | 1.69109978 | CS |
| 52 | -0.2 | -10.582010582 | 1.89 | 2.2 | 1.39 | 27084 | 1.7743111 | CS |
| 156 | -1.8417 | -52.1476909137 | 3.5317 | 4.05 | 1.38 | 20905 | 2.0083232 | CS |
| 260 | 0.4565 | 37.0085123632 | 1.2335 | 7.26 | 0.580428 | 25536 | 2.64515443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 1.69 | 0.02 | 1.20 | 1.6759 | 1.69 | 1.66 | 11140 |
| 1740608400 | 1.67 | -0.01 | -0.71 | 1.6359999 | 1.67 | 1.6359999 | 7311 |
| 1740522480 | 1.682 | -0.01 | -0.77 | 1.59 | 1.7035 | 1.59 | 13644 |
| 1740435600 | 1.695 | 0.05 | 3.16 | 1.74 | 1.74 | 1.6442 | 35206 |
| 1740176400 | 1.643 | 0.01 | 0.80 | 1.6399999 | 1.65 | 1.6 | 32913 |
| 1740090480 | 1.6299999 | 0.01 | 0.62 | 1.6305 | 1.6365 | 1.6 | 24588 |
| 1740003960 | 1.62 | -0.04 | -2.11 | 1.674 | 1.674 | 1.6150389 | 31459 |
| 1739917740 | 1.655 | 0.01 | 0.30 | 1.6399999 | 1.72 | 1.62 | 23334 |
| 1739572020 | 1.65 | -0.02 | -1.20 | 1.6299999 | 1.72 | 1.6299999 | 22981 |
| 1739485320 | 1.67 | -0.02 | -0.92 | 1.66 | 1.715 | 1.6399999 | 17763 |
| 1739398920 | 1.6855 | -0.02 | -1.43 | 1.784 | 1.784 | 1.58 | 26133 |
| 1739312940 | 1.71 | -0.03 | -1.92 | 1.7225 | 1.75 | 1.7 | 43506 |
| 1739226000 | 1.7434 | 0.02 | 1.42 | 1.7205 | 1.77 | 1.7205 | 13077 |
| 1738967160 | 1.719 | -0 | -0.23 | 1.74 | 1.74 | 1.71 | 22413 |
| 1738880400 | 1.723 | 0.02 | 1.06 | 1.76 | 1.82 | 1.682 | 37797 |
| 1738794000 | 1.705 | -0 | -0.16 | 1.67 | 1.81 | 1.67 | 21161 |
| 1738708080 | 1.7078 | 0.03 | 1.59 | 1.67 | 1.7134 | 1.67 | 27877 |
| 1738621740 | 1.681 | -0.02 | -1.12 | 1.75 | 1.75 | 1.6399999 | 17397 |
| 1738362000 | 1.7 | -0.09 | -5.03 | 1.8075 | 1.8195 | 1.7 | 170934 |
| 1738276080 | 1.79 | -0.01 | -0.56 | 1.75 | 1.825 | 1.75 | 24365 |
| 1738189740 | 1.8 | -0.02 | -0.83 | 1.813 | 1.834 | 1.77 | 18721 |
| 1738103280 | 1.815 | 0.05 | 3.13 | 1.86 | 1.86 | 1.72 | 22578 |
| 1738016820 | 1.76 | -0.04 | -2.11 | 1.81 | 1.81 | 1.73 | 25559 |
| 1737757440 | 1.798 | 0.01 | 0.45 | 1.79 | 1.8078 | 1.75 | 41620 |
| 1737671220 | 1.79 | 0.04 | 2.05 | 1.76 | 1.79 | 1.76 | 17785 |
| 1737584640 | 1.754 | 0 | 0.26 | 1.7565 | 1.76 | 1.71 | 38888 |
| 1737498540 | 1.7495 | 0.05 | 2.79 | 1.72 | 1.77 | 1.67 | 42460 |
| 1737152880 | 1.702 | -0.02 | -1.25 | 1.76 | 1.77 | 1.7001 | 25037 |
| 1737066420 | 1.7235 | -0.04 | -2.35 | 1.81 | 1.81 | 1.6995 | 29191 |
| 1736979720 | 1.765 | 0.05 | 2.92 | 1.78 | 1.8 | 1.76 | 28271 |
| 1736893380 | 1.715 | 0.01 | 0.59 | 1.7195 | 1.73 | 1.675 | 18158 |
| 1736806800 | 1.705 | -0.03 | -1.73 | 1.74 | 1.74 | 1.665 | 34779 |
| 1736547720 | 1.735 | 0.08 | 4.74 | 1.6797 | 1.74 | 1.6 | 31485 |
| 1736375340 | 1.6565 | -0.05 | -2.93 | 1.75 | 1.75 | 1.62 | 16153 |
| 1736288940 | 1.7065 | 0.04 | 2.43 | 1.75 | 1.75 | 1.639 | 34513 |
| 1736202360 | 1.666 | -0.09 | -5.15 | 1.76 | 1.8 | 1.6566 | 61673 |
| 1735942980 | 1.7565 | -0.03 | -1.87 | 1.79 | 1.79 | 1.75 | 36915 |
| 1735856700 | 1.7899 | 0.02 | 0.90 | 1.81 | 1.81 | 1.7675 | 47282 |
| 1735683960 | 1.774 | 0.08 | 4.97 | 1.645 | 1.79 | 1.645 | 43561 |
| 1735597740 | 1.69 | 0.1 | 5.96 | 1.6 | 1.73 | 1.6 | 42143 |
| 1735338000 | 1.595 | 0.02 | 1.14 | 1.57 | 1.6 | 1.55 | 32731 |
| 1735252020 | 1.577 | 0.04 | 2.54 | 1.55 | 1.59 | 1.55 | 19769 |
| 1735078200 | 1.538 | 0 | 0.20 | 1.51 | 1.5499 | 1.51 | 19889 |
| 1734992400 | 1.535 | 0 | 0.10 | 1.55 | 1.56 | 1.52 | 19308 |
| 1734733200 | 1.5335 | 0.08 | 5.40 | 1.3899999 | 1.5335 | 1.3899999 | 35765 |
| 1734646800 | 1.455 | -0.04 | -2.55 | 1.4 | 1.5 | 1.4 | 20470 |
| 1734560940 | 1.493 | 0.01 | 0.88 | 1.48 | 1.5195 | 1.465 | 46974 |
| 1734474360 | 1.48 | -0.03 | -1.99 | 1.48 | 1.5 | 1.445 | 83823 |
| 1734388140 | 1.51 | -0.03 | -2.14 | 1.5335 | 1.56 | 1.48 | 57013 |
| 1734128940 | 1.543 | -0.05 | -3.26 | 1.65 | 1.65 | 1.538 | 19656 |
| 1734042480 | 1.595 | -0.01 | -0.31 | 1.62 | 1.62 | 1.59 | 8308 |
| 1733955900 | 1.6 | 0.04 | 2.56 | 1.67 | 1.67 | 1.58 | 40697 |
| 1733869200 | 1.56 | -0.03 | -1.92 | 1.53 | 1.58 | 1.53 | 45705 |
| 1733782800 | 1.5905 | -0.03 | -1.82 | 1.57 | 1.6565 | 1.57 | 19644 |
| 1733523600 | 1.62 | 0 | 0.00 | 1.6299999 | 1.633 | 1.61 | 13394 |
| 1733437500 | 1.62 | 0.08 | 5.19 | 1.54 | 1.625 | 1.52 | 33454 |
| 1733350980 | 1.54 | -0.08 | -4.94 | 1.623 | 1.623 | 1.54 | 35858 |
| 1733264700 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6505 | 1.62 | 4160 |
| 1733178180 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.6500999 | 1.62 | 46460 |
| 1732918200 | 1.6299999 | 0.02 | 1.05 | 1.5975 | 1.6299999 | 1.5975 | 4290 |
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
