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 | 0.16 | 6.75105485232 | 2.37 | 2.58 | 2.37 | 33986 | 2.55379583 | DR |
| 4 | -0.06 | -2.3166023166 | 2.59 | 2.63 | 2.22 | 22230 | 2.49281919 | DR |
| 12 | 0.29 | 12.9464285714 | 2.24 | 2.64 | 2.08 | 45203 | 2.39963257 | DR |
| 26 | -0.3 | -10.6007067138 | 2.83 | 2.891 | 1.82 | 38680 | 2.29581671 | DR |
| 52 | -0.3 | -10.6007067138 | 2.83 | 3.53 | 1.82 | 28050 | 2.52673483 | DR |
| 156 | -0.6 | -19.1693290735 | 3.13 | 3.73 | 1.32 | 24143 | 2.34765492 | DR |
| 260 | -1.72 | -40.4705882353 | 4.25 | 4.33 | 1.32 | 43291 | 2.65482949 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 2.5299999 | 0 | 0.00 | 2.46 | 2.5299999 | 2.46 | 51032 |
| 1735942980 | 2.5299999 | -0.05 | -1.94 | 2.5299999 | 2.54 | 2.523 | 6420 |
| 1735856700 | 2.58 | 0.11 | 4.45 | 2.58 | 2.58 | 2.445 | 72222 |
| 1735683960 | 2.47 | 0.05 | 2.07 | 2.37 | 2.47 | 2.37 | 6270 |
| 1735597740 | 2.42 | 0.01 | 0.41 | 2.34 | 2.446 | 2.34 | 18810 |
| 1735338000 | 2.41 | -0.03 | -1.23 | 2.43 | 2.435 | 2.32 | 30744 |
| 1735252020 | 2.44 | -0.16 | -6.15 | 2.37 | 2.49 | 2.2926 | 19591 |
| 1735078200 | 2.6 | 0.15 | 5.91 | 2.42 | 2.6 | 2.42 | 3463 |
| 1734992400 | 2.455 | 0.02 | 0.62 | 2.36 | 2.4935 | 2.36 | 21990 |
| 1734733200 | 2.4398 | -0.03 | -1.22 | 2.56 | 2.56 | 2.36 | 15027 |
| 1734646800 | 2.47 | 0.18 | 7.86 | 2.22 | 2.5 | 2.22 | 11703 |
| 1734560940 | 2.29 | -0.14 | -5.92 | 2.4 | 2.52 | 2.2799999 | 4243 |
| 1734474360 | 2.434 | 0.05 | 2.27 | 2.54 | 2.54 | 2.38 | 31724 |
| 1734388140 | 2.38 | -0.05 | -2.06 | 2.395 | 2.49 | 2.38 | 8868 |
| 1734128940 | 2.43 | -0.07 | -2.80 | 2.2799999 | 2.55 | 2.2799999 | 21187 |
| 1734042480 | 2.5 | -0.04 | -1.38 | 2.5 | 2.5099999 | 2.44 | 8428 |
| 1733955900 | 2.535 | -0.03 | -0.98 | 2.54 | 2.55 | 2.5 | 56546 |
| 1733869200 | 2.56 | -0.03 | -1.16 | 2.59 | 2.63 | 2.56 | 11876 |
| 1733782800 | 2.59 | 0 | 0.19 | 2.6 | 2.64 | 2.59 | 17487 |
| 1733523600 | 2.585 | 0.08 | 3.23 | 2.6 | 2.62 | 2.5099999 | 7235 |
| 1733437500 | 2.504 | -0.04 | -1.42 | 2.525 | 2.6076 | 2.504 | 289780 |
| 1733350980 | 2.54 | 0.07 | 2.63 | 2.5 | 2.54 | 2.455 | 326248 |
| 1733264700 | 2.475 | 0 | 0.00 | 2.4 | 2.5 | 2.4 | 2781 |
| 1733178180 | 2.475 | -0.01 | -0.36 | 2.58 | 2.58 | 2.4 | 3164 |
| 1732918200 | 2.484 | -0.01 | -0.24 | 2.29 | 2.5299999 | 2.29 | 30897 |
| 1732746540 | 2.49 | 0.03 | 1.22 | 2.5699 | 2.5699 | 2.47 | 3068 |
| 1732660140 | 2.46 | 0 | 0.00 | 2.42 | 2.5059999 | 2.42 | 4074 |
| 1732573560 | 2.46 | -0.04 | -1.60 | 2.6 | 2.6 | 2.41 | 20239 |
| 1732314000 | 2.5 | -0.03 | -1.19 | 2.57 | 2.57 | 2.44 | 44485 |
| 1732227900 | 2.5299999 | -0.01 | -0.39 | 2.37 | 2.56 | 2.37 | 32250 |
| 1732141740 | 2.54 | -0.03 | -0.97 | 2.565 | 2.585 | 2.5099999 | 35999 |
| 1732054800 | 2.565 | 0.02 | 0.59 | 2.565 | 2.565 | 2.5 | 52298 |
| 1731968640 | 2.55 | 0.14 | 5.81 | 2.46 | 2.58 | 2.46 | 43820 |
| 1731709260 | 2.41 | 0.03 | 1.26 | 2.395 | 2.5 | 2.36 | 50885 |
| 1731622800 | 2.38 | 0.22 | 10.19 | 2.3901 | 2.41 | 2.38 | 347881 |
| 1731536760 | 2.16 | 0.02 | 0.93 | 2.165 | 2.165 | 2.16 | 5289 |
| 1731450480 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.1 | 16271 |
| 1731363600 | 2.2 | 0.01 | 0.46 | 2.165 | 2.25 | 2.144 | 12252 |
| 1731104400 | 2.19 | -0.04 | -1.79 | 2.16 | 2.25 | 2.09 | 29357 |
| 1731018540 | 2.23 | 0.08 | 3.72 | 2.24 | 2.24 | 2.14 | 29915 |
| 1730931600 | 2.15 | -0.07 | -3.09 | 2.1 | 2.1905 | 2.08 | 21279 |
| 1730845680 | 2.2185 | 0.04 | 2.02 | 2.205 | 2.25 | 2.205 | 25620 |
| 1730759160 | 2.1745 | 0.02 | 1.14 | 2.2 | 2.2 | 2.15 | 18797 |
| 1730496420 | 2.15 | 0.05 | 2.38 | 2.136 | 2.2 | 2.1328 | 11274 |
| 1730409780 | 2.1 | 0 | 0.00 | 2.1 | 2.16 | 2.1 | 4752 |
| 1730323500 | 2.1 | -0.11 | -4.89 | 2.1945 | 2.1945 | 2.1 | 3504 |
| 1730237280 | 2.208 | -0 | -0.09 | 2.172 | 2.208 | 2.172 | 9647 |
| 1730150880 | 2.21 | 0.02 | 0.91 | 2.2799999 | 2.2799999 | 2.1629 | 10802 |
| 1729891500 | 2.19 | 0.04 | 1.86 | 2.22 | 2.22 | 2.14 | 9924 |
| 1729805160 | 2.15 | -0.01 | -0.56 | 2.18 | 2.25 | 2.15 | 37698 |
| 1729718940 | 2.162 | -0.04 | -1.73 | 2.1 | 2.201 | 2.1 | 88170 |
| 1729632300 | 2.2 | 0.01 | 0.46 | 2.165 | 2.21 | 2.12 | 8329 |
| 1729545600 | 2.19 | -0.05 | -2.28 | 2.2 | 2.23 | 2.14 | 72805 |
| 1729286400 | 2.241 | -0.02 | -1.06 | 2.16 | 2.259 | 2.16 | 10233 |
| 1729200000 | 2.265 | -0.02 | -0.88 | 2.2599999 | 2.29 | 2.255 | 194054 |
| 1729113960 | 2.285 | -0.01 | -0.46 | 2.32 | 2.32 | 2.2599999 | 38435 |
| 1729027680 | 2.2955 | -0.02 | -1.06 | 2.24 | 2.305 | 2.24 | 205451 |
| 1728941220 | 2.32 | 0 | 0.00 | 2.295 | 2.32 | 2.295 | 1169 |
| 1728681900 | 2.32 | 0.07 | 3.11 | 2.29 | 2.325 | 2.2679999 | 15760 |
| 1728595560 | 2.25 | -0.01 | -0.46 | 2.25 | 2.25 | 2.2 | 17461 |
| 1728508800 | 2.2605 | 0.13 | 6.13 | 2.29 | 2.29 | 2.12 | 10092 |
| 1728422580 | 2.13 | 0.03 | 1.43 | 2.12 | 2.16 | 2.12 | 57495 |
| 1728336000 | 2.1 | -0.19 | -8.30 | 2.27 | 2.27 | 2.1 | 11019 |
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
