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 | 0.015 | 0.587084148728 | 2.555 | 2.58 | 2.42 | 1707 | 2.5591818 | CS |
| 4 | -0.83 | -24.4117647059 | 3.4 | 3.4 | 2.37 | 16446 | 2.6613702 | CS |
| 12 | -0.44 | -14.6179401993 | 3.01 | 4.1483 | 2.37 | 12863 | 3.16435328 | CS |
| 26 | 0.215 | 9.12951167728 | 2.355 | 4.1483 | 2.355 | 12663 | 3.29765159 | CS |
| 52 | -0.54 | -17.3633440514 | 3.11 | 4.5 | 2.3 | 10204 | 3.31441798 | CS |
| 156 | 1.6419 | 176.909815753 | 0.9281 | 4.5 | 0.85 | 8023 | 2.91755017 | CS |
| 260 | 2.44333 | 1928.89397647 | 0.12667 | 4.5 | 0.12667 | 6992 | 2.66589654 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 2.57 | 0.15 | 6.20 | 2.58 | 2.58 | 2.57 | 6060 |
| 1741814880 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1741728480 | 2.42 | -0.03 | -1.22 | 2.42 | 2.42 | 2.42 | 213 |
| 1741641600 | 2.45 | -0.11 | -4.11 | 2.45 | 2.45 | 2.45 | 320 |
| 1741386000 | 2.555 | 0.08 | 3.02 | 2.555 | 2.555 | 2.555 | 233 |
| 1741300140 | 2.48 | -0.31 | -11.11 | 2.425 | 2.5 | 2.37 | 62020 |
| 1741213440 | 2.79 | 0.35 | 14.13 | 2.4 | 2.79 | 2.4 | 1700 |
| 1741126800 | 2.4445 | -0.02 | -0.63 | 2.6 | 2.8 | 2.4445 | 4477 |
| 1741040760 | 2.46 | -0.09 | -3.53 | 2.7 | 2.7 | 2.46 | 37602 |
| 1740781260 | 2.55 | -0.04 | -1.54 | 2.52 | 2.56 | 2.52 | 10860 |
| 1740695340 | 2.59 | -0.06 | -2.26 | 2.65 | 2.81 | 2.5245 | 8068 |
| 1740608400 | 2.65 | -0.01 | -0.38 | 2.66 | 2.66 | 2.585 | 36103 |
| 1740522480 | 2.66 | -0.18 | -6.17 | 2.83 | 2.83 | 2.61 | 53518 |
| 1740435600 | 2.835 | -0.27 | -8.55 | 3 | 3.05 | 2.79 | 42672 |
| 1740176400 | 3.1 | -0.15 | -4.62 | 3.125 | 3.125 | 3.08 | 26450 |
| 1740090480 | 3.25 | 0.04 | 1.36 | 3.25 | 3.25 | 3.25 | 369 |
| 1740003960 | 3.2064 | -0.09 | -2.84 | 3.2028 | 3.2064 | 3.2028 | 1529 |
| 1739917740 | 3.3 | -0.1 | -2.94 | 3.25 | 3.3 | 3.2 | 3591 |
| 1739572020 | 3.4 | -0.11 | -3.13 | 3.4 | 3.4 | 3.4 | 250 |
| 1739485320 | 3.51 | -0.14 | -3.84 | 3.5 | 3.51 | 3.45 | 5036 |
| 1739398920 | 3.65 | 0 | 0.00 | 3.4 | 3.65 | 3.4 | 635 |
| 1739312940 | 3.65 | -0.17 | -4.45 | 3.55 | 3.65 | 3.46 | 16955 |
| 1739226000 | 3.82 | 0.09 | 2.45 | 3.825 | 3.95 | 3.82 | 81796 |
| 1738967160 | 3.7286 | 0.01 | 0.37 | 3.82 | 3.84 | 3.7286 | 1800 |
| 1738880400 | 3.715 | -0.12 | -3.00 | 3.7 | 3.8749 | 3.7 | 5381 |
| 1738794000 | 3.83 | 0.22 | 6.09 | 3.83 | 3.83 | 3.83 | 350 |
| 1738708080 | 3.61 | -0.04 | -1.10 | 3.76 | 3.76 | 3.61 | 5001 |
| 1738621740 | 3.65 | -0.05 | -1.35 | 3.86 | 3.86 | 3.65 | 1100 |
| 1738362000 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 1767 |
| 1738276080 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 422 |
| 1738189740 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 990 |
| 1738103280 | 3.75 | -0.08 | -1.96 | 3.75 | 3.75 | 3.75 | 1500 |
| 1738016820 | 3.825 | -0.22 | -5.32 | 4.01 | 4.01 | 3.8 | 17924 |
| 1737757440 | 4.04 | -0.11 | -2.61 | 4.03 | 4.055 | 4.03 | 2800 |
| 1737671220 | 4.1483 | 0.24 | 6.09 | 4 | 4.1483 | 4 | 20067 |
| 1737584640 | 3.91 | 0.21 | 5.53 | 3.8 | 3.91 | 3.8 | 2234 |
| 1737498540 | 3.705 | 0.16 | 4.53 | 3.61 | 3.705 | 3.61 | 500 |
| 1737152880 | 3.5444 | -0.11 | -2.89 | 3.65 | 3.73 | 3.5444 | 2579 |
| 1737066120 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736979720 | 3.65 | 0.07 | 1.96 | 3.69 | 3.69 | 3.65 | 2100 |
| 1736893380 | 3.58 | 0.11 | 3.02 | 3.54 | 3.628 | 3.4 | 14225 |
| 1736806800 | 3.475 | -0.02 | -0.43 | 3.5 | 3.5 | 3.475 | 2210 |
| 1736547720 | 3.49 | -0.26 | -6.93 | 3.35 | 3.58 | 3.35 | 56370 |
| 1736375340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736288940 | 3.75 | 0.09 | 2.32 | 3.75 | 3.75 | 3.75 | 686 |
| 1736202360 | 3.665 | 0.17 | 4.71 | 3.61 | 3.8 | 3.61 | 32073 |
| 1735942980 | 3.5 | 0.22 | 6.82 | 3.69 | 3.69 | 3.3 | 2739 |
| 1735856700 | 3.2766 | 0.29 | 9.81 | 2.85 | 3.3 | 2.85 | 28328 |
| 1735683960 | 2.984 | -0.02 | -0.53 | 3 | 3 | 2.984 | 3230 |
| 1735597740 | 3 | -0.1 | -3.23 | 2.875 | 3 | 2.85 | 18946 |
| 1735338000 | 3.1 | 0.05 | 1.64 | 3.1 | 3.1 | 3.1 | 100 |
| 1735251000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735078200 | 3.05 | 0.05 | 1.67 | 3.05 | 3.05 | 3.05 | 1000 |
| 1734992400 | 3 | -0.06 | -1.96 | 2.92 | 3.145 | 2.92 | 21108 |
| 1734733200 | 3.06 | -0.16 | -4.82 | 3.0099999 | 3.06 | 2.9701 | 8050 |
| 1734646800 | 3.215 | 0.04 | 1.12 | 3.05 | 3.24 | 3.0099999 | 7250 |
| 1734560940 | 3.1793999 | -0.12 | -3.65 | 3.1793999 | 3.1793999 | 3.1793999 | 1378 |
| 1734474360 | 3.3 | -0.04 | -1.20 | 3.3 | 3.3 | 3.3 | 5974 |
| 1734388140 | 3.34 | -0.38 | -10.09 | 3.7 | 3.7 | 3.12 | 48005 |
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
