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 | 0.0001 | 0.25 | 0.04 | 0.049 | 0.0393 | 46038 | 0.04313175 | CS |
| 4 | -0.0196 | -32.8308207705 | 0.0597 | 0.0597 | 0.0393 | 52978 | 0.04572504 | CS |
| 12 | -0.0314 | -43.9160839161 | 0.0715 | 0.0897 | 0.0393 | 51739 | 0.05746739 | CS |
| 26 | -0.0459 | -53.3720930233 | 0.086 | 0.1447 | 0.0393 | 46698 | 0.06202359 | CS |
| 52 | -0.0899 | -69.1538461538 | 0.13 | 0.159 | 0.0393 | 56937 | 0.09300374 | CS |
| 156 | -0.2199 | -84.5769230769 | 0.26 | 0.2989 | 0.0393 | 44760 | 0.1193801 | CS |
| 260 | -1.2849 | -96.9735849057 | 1.325 | 3 | 0.0393 | 33236 | 0.18308332 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0400999 | -0.0089 | -18.16 | 0.045 | 0.0456 | 0.0400999 | 95153 |
| 1741901340 | 0.049 | 0.0060001 | 13.95 | 0.044 | 0.049 | 0.044 | 48000 |
| 1741814940 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 24000 |
| 1741728480 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 40000 |
| 1741641600 | 0.0429999 | 0.0029999 | 7.50 | 0.04055 | 0.0429999 | 0.04055 | 32300 |
| 1741386000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0393 | 85891 |
| 1741300140 | 0.04 | -0.005 | -11.11 | 0.0429999 | 0.0429999 | 0.04 | 132314 |
| 1741213440 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 114000 |
| 1741126800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 21000 |
| 1741040760 | 0.045 | 0 | 0.00 | 0.045 | 0.0456 | 0.045 | 50000 |
| 1740781260 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 60000 |
| 1740695340 | 0.05 | 0.0051751 | 11.55 | 0.05 | 0.05 | 0.0499 | 30000 |
| 1740608400 | 0.0448249 | -0.005175 | -10.35 | 0.045 | 0.05 | 0.0448249 | 32000 |
| 1740522480 | 0.05 | 0 | 0.00 | 0.05 | 0.0504 | 0.044 | 134878 |
| 1740435600 | 0.05 | 0.0004 | 0.81 | 0.05 | 0.05 | 0.0448 | 69030 |
| 1740176400 | 0.0496 | -0.0004 | -0.80 | 0.05 | 0.0597 | 0.0496 | 16000 |
| 1740090480 | 0.05 | 0.000375 | 0.76 | 0.0495 | 0.05 | 0.0495 | 21000 |
| 1740003960 | 0.049625 | -0.000375 | -0.75 | 0.05 | 0.05 | 0.049625 | 5167 |
| 1739917740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1739572020 | 0.05 | -0.0097 | -16.25 | 0.0597 | 0.0597 | 0.0495 | 86000 |
| 1739485320 | 0.0597 | 0.00205 | 3.56 | 0.0556 | 0.0597 | 0.0556 | 12126 |
| 1739398920 | 0.05765 | -0.00235 | -3.92 | 0.06015 | 0.0688 | 0.057 | 25567 |
| 1739312940 | 0.06 | -0.0088 | -12.79 | 0.05915 | 0.0689 | 0.05915 | 40800 |
| 1739226000 | 0.0688 | 0.00235 | 3.54 | 0.065 | 0.0688 | 0.065 | 15000 |
| 1738966800 | 0.06645 | 0 | 0.00 | 0.06645 | 0.06645 | 0.06645 | 0 |
| 1738880400 | 0.06645 | 0.00645 | 10.75 | 0.0627 | 0.0697 | 0.0545 | 27067 |
| 1738794000 | 0.06 | 0.0115 | 23.71 | 0.05 | 0.06 | 0.05 | 116847 |
| 1738708080 | 0.0485 | -0.0015 | -3.00 | 0.05 | 0.05 | 0.0465 | 15600 |
| 1738621740 | 0.05 | 0 | 0.00 | 0.0465 | 0.05 | 0.0465 | 37066 |
| 1738362000 | 0.05 | 0.0070001 | 16.28 | 0.05 | 0.06 | 0.0426 | 55090 |
| 1738276080 | 0.0429999 | -0.002 | -4.44 | 0.05 | 0.05 | 0.0429999 | 72412 |
| 1738189740 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 31556 |
| 1738103280 | 0.05 | 0.000625 | 1.27 | 0.05 | 0.055 | 0.05 | 24500 |
| 1738016820 | 0.049375 | -0.020525 | -29.36 | 0.061 | 0.0699 | 0.049375 | 96616 |
| 1737757440 | 0.0699 | -0.0001 | -0.14 | 0.0562 | 0.0699 | 0.0562 | 9100 |
| 1737671040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737584640 | 0.07 | -0.007 | -9.09 | 0.060625 | 0.0767999 | 0.060625 | 8650 |
| 1737498480 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1737152880 | 0.077 | 0.0073 | 10.47 | 0.0699 | 0.077 | 0.0663 | 35000 |
| 1737066420 | 0.0697 | -0.0124 | -15.10 | 0.07 | 0.07 | 0.067 | 61805 |
| 1736979720 | 0.0821 | -0.0048 | -5.52 | 0.0843 | 0.0843 | 0.0821 | 16000 |
| 1736893380 | 0.0869 | 0.0169 | 24.14 | 0.0869 | 0.0869 | 0.0869 | 3000 |
| 1736806800 | 0.07 | -0.009 | -11.39 | 0.07885 | 0.07885 | 0.0595 | 110800 |
| 1736547720 | 0.079 | 0.009 | 12.86 | 0.0884 | 0.0884 | 0.0701 | 27950 |
| 1736375340 | 0.07 | -0.0197 | -21.96 | 0.0675 | 0.0723 | 0.067 | 53500 |
| 1736288940 | 0.0897 | 0.0127 | 16.49 | 0.08 | 0.0897 | 0.0675 | 16000 |
| 1736202360 | 0.077 | -0.0127 | -14.16 | 0.0896 | 0.0896 | 0.0675 | 21034 |
| 1735942980 | 0.0897 | 0.0237 | 35.91 | 0.0897 | 0.0897 | 0.0897 | 14000 |
| 1735856700 | 0.066 | 0.0035 | 5.60 | 0.066 | 0.066 | 0.066 | 38091 |
| 1735683960 | 0.0625 | -0.0175 | -21.88 | 0.0605 | 0.065375 | 0.0542 | 241097 |
| 1735597740 | 0.08 | 0.001725 | 2.20 | 0.08 | 0.08 | 0.07025 | 32842 |
| 1735338420 | 0.078275 | 0 | 0.00 | 0.078275 | 0.078275 | 0.078275 | 0 |
| 1735252020 | 0.078275 | 0.005675 | 7.82 | 0.0767 | 0.08105 | 0.0767 | 218305 |
| 1735078200 | 0.0726 | 0.0137 | 23.26 | 0.0588 | 0.0726 | 0.0588 | 72552 |
| 1734992400 | 0.0589 | 0.00015 | 0.26 | 0.0599 | 0.0599 | 0.0589 | 19498 |
| 1734733200 | 0.05875 | -0.014325 | -19.60 | 0.0714999 | 0.0714999 | 0.05875 | 62645 |
| 1734646800 | 0.073075 | -0.003625 | -4.73 | 0.0767 | 0.0767999 | 0.073075 | 2511 |
| 1734560940 | 0.0767 | -0.0002 | -0.26 | 0.0767 | 0.0767 | 0.0767 | 3000 |
| 1734474540 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1734388140 | 0.0769 | 0.0269 | 53.80 | 0.0769 | 0.0769 | 0.0769 | 27468 |
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
