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 | -0.2099 | -17.347107438 | 1.21 | 1.23 | 0.5 | 188248 | 1.04150304 | CS |
| 4 | -0.9999 | -49.995 | 2 | 41.07 | 0.5 | 200387 | 1.16048265 | CS |
| 12 | 0.3601 | 56.265625 | 0.64 | 41.07 | 0.5 | 286452 | 0.85705263 | CS |
| 26 | 0.5613 | 127.91704649 | 0.4388 | 41.07 | 0.4 | 209600 | 0.73176866 | CS |
| 52 | 0.825802 | 473.787421542 | 0.174298 | 41.07 | 0.145 | 195930 | 0.57615443 | CS |
| 156 | 0.7434 | 289.598753409 | 0.2567 | 41.07 | 0.1358 | 123722 | 0.50024883 | CS |
| 260 | 0.7434 | 289.598753409 | 0.2567 | 41.07 | 0.1358 | 123722 | 0.50024883 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 1.027 | 0.06 | 5.88 | 0.95 | 1.1 | 0.5 | 556349 |
| 1741040760 | 0.97 | -0.11 | -10.19 | 1.11 | 1.2 | 0.97 | 191571 |
| 1740781260 | 1.08 | -0.11 | -9.24 | 1.1 | 1.19 | 1.07 | 70689 |
| 1740695340 | 1.19 | -0.01 | -0.83 | 1.1935579 | 1.23 | 1.1299999 | 39129 |
| 1740608400 | 1.2 | 0.04 | 3.45 | 1.21 | 1.23 | 1.04 | 83502 |
| 1740522480 | 1.16 | -0.09 | -7.20 | 1.3 | 1.3 | 1.03 | 267058 |
| 1740435600 | 1.25 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.22 | 74711 |
| 1740176400 | 1.25 | 0 | 0.00 | 1.3799999 | 1.9 | 1.25 | 253262 |
| 1740090480 | 1.25 | -0.03 | -2.55 | 1.35 | 1.35 | 1.25 | 662962 |
| 1740003960 | 1.2827 | 0.08 | 6.89 | 1.1971449 | 1.3 | 1.18 | 93875 |
| 1739917740 | 1.2 | 0.11 | 10.09 | 1.09 | 1.2 | 1.09 | 189357 |
| 1739572020 | 1.09 | -0.03 | -2.68 | 1.18 | 1.18 | 1.05 | 135869 |
| 1739485320 | 1.12 | 0.01 | 0.89 | 1.02 | 1.176 | 1.02 | 185051 |
| 1739398920 | 1.1101 | -0.02 | -1.76 | 1.2 | 1.24 | 1.1 | 211447 |
| 1739312940 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.25 | 1.08 | 139624 |
| 1739226000 | 1.18 | 0.04 | 3.51 | 1.19 | 1.25 | 1.04 | 100705 |
| 1738967160 | 1.1399999 | -0.31 | -21.38 | 1.3899999 | 1.3899999 | 1.03 | 217382 |
| 1738880400 | 1.45 | 0.44 | 43.48 | 2 | 41.07 | 1.1399999 | 134429 |
| 1738794480 | 1.0106 | 0 | 0.00 | 1.0106 | 1.0106 | 1.0106 | 0 |
| 1738708080 | 1.0106 | 0.1 | 11.30 | 0.91085 | 1.0106 | 0.9 | 64228 |
| 1738621740 | 0.908 | -0.0166 | -1.80 | 0.901 | 0.948 | 0.7917999 | 1318771 |
| 1738362000 | 0.9246 | -0.0954 | -9.35 | 1.06 | 1.06 | 0.90955 | 501339 |
| 1738276080 | 1.02 | 0.16 | 18.27 | 0.8624 | 1.06 | 0.86 | 343280 |
| 1738189740 | 0.86245 | 0.03755 | 4.55 | 0.829 | 0.86275 | 0.826 | 112858 |
| 1738103280 | 0.8249 | 0.02245 | 2.80 | 0.84795 | 0.853 | 0.81 | 387076 |
| 1738016820 | 0.80245 | 0.02165 | 2.77 | 0.78 | 0.8206 | 0.7655 | 405113 |
| 1737757440 | 0.7808 | -0.0062 | -0.79 | 0.775 | 0.81 | 0.775 | 165876 |
| 1737671220 | 0.787 | 0.002 | 0.25 | 0.8 | 0.82535 | 0.78 | 266895 |
| 1737584640 | 0.785 | 0.0325001 | 4.32 | 0.75 | 0.83 | 0.75 | 165767 |
| 1737498540 | 0.7524999 | 0.0061999 | 0.83 | 0.75 | 0.76 | 0.7049 | 123622 |
| 1737152880 | 0.7463 | -0.0037 | -0.49 | 0.75 | 0.75 | 0.7188 | 127689 |
| 1737066420 | 0.75 | 0.023512 | 3.24 | 0.7268 | 0.75625 | 0.71 | 186134 |
| 1736979720 | 0.726488 | 0.010488 | 1.46 | 0.7195 | 0.729 | 0.7080999 | 62535 |
| 1736893380 | 0.716 | -0.009 | -1.24 | 0.7113 | 0.716 | 0.6837 | 109989 |
| 1736806800 | 0.725 | 0.005 | 0.69 | 0.716 | 0.736 | 0.7159 | 126451 |
| 1736547720 | 0.72 | -0.01 | -1.37 | 0.73115 | 0.73115 | 0.71 | 943104 |
| 1736375340 | 0.73 | -0.0345 | -4.51 | 0.764 | 0.7863 | 0.73 | 125679 |
| 1736288940 | 0.7645 | -0.048 | -5.91 | 0.8147 | 0.8199999 | 0.755325 | 54717 |
| 1736202360 | 0.8125 | 0.016035 | 2.01 | 0.878 | 0.878 | 0.8 | 56543 |
| 1735942980 | 0.796465 | 0.051355 | 6.89 | 0.76 | 0.821769 | 0.75893 | 92128 |
| 1735856700 | 0.74511 | 0.01511 | 2.07 | 0.7524999 | 0.7842 | 0.7301 | 302412 |
| 1735683960 | 0.73 | -0.01 | -1.35 | 0.74 | 0.7568 | 0.72 | 164816 |
| 1735597740 | 0.74 | 0.12 | 19.35 | 0.63 | 0.7486 | 0.63 | 3269875 |
| 1735338000 | 0.62 | 0.0044 | 0.71 | 0.6162 | 0.62 | 0.60525 | 21331 |
| 1735252020 | 0.6156 | 0.0056 | 0.92 | 0.605 | 0.6156 | 0.601 | 10693 |
| 1735078200 | 0.61 | -0.0029 | -0.47 | 0.6405 | 0.6405 | 0.61 | 30500 |
| 1734992400 | 0.6129 | -0.0081 | -1.30 | 0.6366 | 0.6366 | 0.6 | 78719 |
| 1734733200 | 0.621 | 0.0076001 | 1.24 | 0.6228 | 0.6405 | 0.6125 | 158372 |
| 1734646800 | 0.6133999 | -0.0066 | -1.06 | 0.6262 | 0.6262 | 0.6124 | 19317 |
| 1734560940 | 0.62 | -0.0365 | -5.56 | 0.6504 | 0.66 | 0.6 | 169878 |
| 1734474360 | 0.6565 | 0.0265 | 4.21 | 0.609 | 0.6565 | 0.6 | 1372907 |
| 1734388140 | 0.63 | -0.01455 | -2.26 | 0.65 | 0.65 | 0.62 | 49411 |
| 1734128940 | 0.64455 | -0.00545 | -0.84 | 0.708 | 0.708 | 0.63859 | 99039 |
| 1734042480 | 0.65 | -0.0054 | -0.82 | 0.6679 | 0.6748 | 0.6111 | 170402 |
| 1733955900 | 0.6554 | 0.0172 | 2.70 | 0.64 | 0.6899999 | 0.634 | 203958 |
| 1733869200 | 0.6382 | 0.0682001 | 11.96 | 0.5767 | 0.66 | 0.5649999 | 384929 |
| 1733782800 | 0.5699999 | 0.0428999 | 8.14 | 0.54 | 0.5727 | 0.5325 | 97642 |
| 1733523600 | 0.5271 | -0.0029 | -0.55 | 0.535 | 0.535 | 0.52115 | 66027 |
| 1733437500 | 0.53 | 0 | 0.00 | 0.5485 | 0.5498 | 0.5236 | 31129 |
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
