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 | -0.04 | -5.97014925373 | 0.67 | 0.67 | 0.59 | 2150 | 0.63930233 | CS |
| 4 | -0.02 | -3.07692307692 | 0.65 | 0.75105 | 0.59 | 1130 | 0.65495752 | CS |
| 12 | -0.00275 | -0.434610825761 | 0.63275 | 0.8 | 0.5469 | 3283 | 0.65188849 | CS |
| 26 | -0.0537 | -7.85432207108 | 0.6837 | 0.8 | 0.5395 | 4059 | 0.6525301 | CS |
| 52 | -0.26 | -29.2134831461 | 0.89 | 0.9419 | 0.5201 | 3056 | 0.68711555 | CS |
| 156 | -5.42 | -89.5867768595 | 6.05 | 7.66 | 0.5201 | 2466 | 1.93363968 | CS |
| 260 | -4.78 | -88.3548983364 | 5.41 | 19.87 | 0.5201 | 2516 | 6.64924083 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741901280 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741814880 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741728480 | 0.63 | -0.04 | -5.97 | 0.59 | 0.635 | 0.59 | 3300 |
| 1741645200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1741386000 | 0.67 | -0.08105 | -10.79 | 0.67 | 0.67 | 0.67 | 1000 |
| 1741300080 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1741213680 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1741127280 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1741040880 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740781680 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740695280 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740608880 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740522480 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740436080 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740176880 | 0.75105 | 0 | 0.00 | 0.75105 | 0.75105 | 0.75105 | 0 |
| 1740090480 | 0.75105 | 0.0610501 | 8.85 | 0.6615 | 0.75105 | 0.6615 | 200 |
| 1740003960 | 0.6899999 | -0.013 | -1.85 | 0.6899999 | 0.6899999 | 0.6899999 | 550 |
| 1739917740 | 0.703 | 0.0130001 | 1.88 | 0.65 | 0.703 | 0.65 | 600 |
| 1739571720 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1739485320 | 0.6899999 | 0.0249999 | 3.76 | 0.69865 | 0.69865 | 0.6899999 | 1200 |
| 1739399160 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1739312760 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1739226360 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1738967160 | 0.665 | -0.055 | -7.64 | 0.58179 | 0.665 | 0.58179 | 500 |
| 1738880400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738794000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738707600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738621200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738362000 | 0.72 | -0.0205 | -2.77 | 0.72 | 0.72 | 0.72 | 4000 |
| 1738276080 | 0.7405 | 0 | 0.00 | 0.7405 | 0.7405 | 0.7405 | 0 |
| 1738189680 | 0.7405 | 0 | 0.00 | 0.7405 | 0.7405 | 0.7405 | 0 |
| 1738103280 | 0.7405 | -0.0195 | -2.57 | 0.7374 | 0.7405 | 0.7374 | 400 |
| 1738016640 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1737757440 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 2000 |
| 1737671040 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1737584640 | 0.76 | -0.04 | -5.00 | 0.7651 | 0.7651 | 0.76 | 300 |
| 1737498480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737152880 | 0.8 | 0.045 | 5.96 | 0.8 | 0.8 | 0.8 | 1500 |
| 1737066420 | 0.755 | 0.05665 | 8.11 | 0.71 | 0.755 | 0.71 | 4300 |
| 1736979600 | 0.69835 | 0 | 0.00 | 0.69835 | 0.69835 | 0.69835 | 0 |
| 1736893200 | 0.69835 | 0 | 0.00 | 0.69835 | 0.69835 | 0.69835 | 0 |
| 1736806800 | 0.69835 | 0.04169 | 6.35 | 0.5954 | 0.69835 | 0.5954 | 700 |
| 1736547720 | 0.65666 | -0.06204 | -8.63 | 0.65666 | 0.65666 | 0.65666 | 100 |
| 1736375340 | 0.7187 | 0.0754 | 11.72 | 0.7187 | 0.7187 | 0.7187 | 174 |
| 1736288760 | 0.6433 | 0 | 0.00 | 0.6433 | 0.6433 | 0.6433 | 0 |
| 1736202360 | 0.6433 | 0 | 0.00 | 0.6433 | 0.6433 | 0.6433 | 0 |
| 1735943160 | 0.6433 | 0 | 0.00 | 0.6433 | 0.6433 | 0.6433 | 0 |
| 1735856760 | 0.6433 | 0 | 0.00 | 0.6433 | 0.6433 | 0.6433 | 0 |
| 1735683960 | 0.6433 | -0.0047 | -0.73 | 0.65 | 0.65 | 0.625 | 30400 |
| 1735597740 | 0.648 | 0.0245501 | 3.94 | 0.648 | 0.648 | 0.6 | 1300 |
| 1735338000 | 0.6234499 | -0.03955 | -5.97 | 0.5469 | 0.6234499 | 0.5469 | 200 |
| 1735252020 | 0.663 | 0.023 | 3.59 | 0.663 | 0.663 | 0.663 | 500 |
| 1735078200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 100 |
| 1734992400 | 0.61 | 0.01 | 1.67 | 0.64 | 0.65 | 0.61 | 8273 |
| 1734733200 | 0.6 | 0.0492 | 8.93 | 0.63275 | 0.66085 | 0.5555 | 13921 |
| 1734646800 | 0.5508 | -0.0677 | -10.95 | 0.62 | 0.6852 | 0.5508 | 13834 |
| 1734560940 | 0.6185 | -0.0471 | -7.08 | 0.6185 | 0.6185 | 0.6185 | 1400 |
| 1734474360 | 0.6656 | 0.0539 | 8.81 | 0.6656 | 0.6656 | 0.6656 | 550 |
| 1734388140 | 0.6117 | -0.13582 | -18.17 | 0.66 | 0.66474 | 0.6117 | 2520 |
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
