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 | -0.02 | -5 | 0.4 | 0.448776 | 0.363 | 42034 | 0.40648288 | CS |
| 4 | 0.02048 | 5.69648420116 | 0.35952 | 0.448776 | 0.3366 | 19697 | 0.39176004 | CS |
| 12 | -0.1445 | -27.5500476644 | 0.5245 | 0.5823 | 0.32 | 14664 | 0.4188239 | CS |
| 26 | -0.1767 | -31.7406143345 | 0.5567 | 0.77 | 0.32 | 9078 | 0.48850217 | CS |
| 52 | -0.1395 | -26.8527430221 | 0.5195 | 0.79 | 0.2173 | 13761 | 0.53041249 | CS |
| 156 | -0.27 | -41.5384615385 | 0.65 | 1.08 | 0.2173 | 12515 | 0.59346661 | CS |
| 260 | -0.27 | -41.5384615385 | 0.65 | 1.08 | 0.2173 | 12515 | 0.59346661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.38 | -0.0085 | -2.19 | 0.383818 | 0.383818 | 0.38 | 16000 |
| 1740608400 | 0.3885 | -0.0265 | -6.39 | 0.415 | 0.415 | 0.3885 | 41155 |
| 1740522480 | 0.415 | -0.0315 | -7.05 | 0.448776 | 0.448776 | 0.415 | 4000 |
| 1740435600 | 0.4465 | 0.0315 | 7.59 | 0.4228 | 0.4465 | 0.4228 | 56862 |
| 1740176400 | 0.415 | 0.03155 | 8.23 | 0.363 | 0.4164 | 0.363 | 29212 |
| 1740090480 | 0.38345 | -0.01701 | -4.25 | 0.4 | 0.4 | 0.38 | 78941 |
| 1740003960 | 0.40046 | 0.06176 | 18.23 | 0.37595 | 0.40046 | 0.3747539 | 7009 |
| 1739917740 | 0.3387 | -0.0138 | -3.91 | 0.351 | 0.351 | 0.3366 | 13815 |
| 1739572020 | 0.3525 | -0.0048 | -1.34 | 0.3389499 | 0.3525 | 0.3389499 | 2399 |
| 1739485320 | 0.3573 | 0.0173 | 5.09 | 0.34892 | 0.3573 | 0.34892 | 2399 |
| 1739398920 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 25000 |
| 1739312940 | 0.35 | -0.01514 | -4.15 | 0.3622 | 0.3622 | 0.35 | 26175 |
| 1739226000 | 0.36514 | -0.00386 | -1.05 | 0.36 | 0.37095 | 0.36 | 1615 |
| 1738967160 | 0.369 | -0.030836 | -7.71 | 0.375606 | 0.375606 | 0.36675 | 1203 |
| 1738880400 | 0.399836 | 0 | 0.00 | 0.399836 | 0.399836 | 0.399836 | 0 |
| 1738794000 | 0.399836 | -0.014114 | -3.41 | 0.419 | 0.419 | 0.3822 | 21739 |
| 1738708080 | 0.41395 | 0.02055 | 5.22 | 0.41395 | 0.41395 | 0.41395 | 520 |
| 1738621740 | 0.3934 | 0.03388 | 9.42 | 0.349 | 0.3934 | 0.349 | 22442 |
| 1738362000 | 0.35952 | -0.03248 | -8.29 | 0.35952 | 0.35952 | 0.35952 | 368 |
| 1738276140 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1738189740 | 0.392 | 0.0159 | 4.23 | 0.37155 | 0.392 | 0.37155 | 48621 |
| 1738103280 | 0.3761 | -0.00515 | -1.35 | 0.384 | 0.384 | 0.3761 | 7380 |
| 1738016820 | 0.38125 | -0.07375 | -16.21 | 0.42345 | 0.42345 | 0.38125 | 4926 |
| 1737757440 | 0.455 | -0.0067 | -1.45 | 0.47 | 0.47 | 0.45 | 26620 |
| 1737671220 | 0.4617 | -0.0173 | -3.61 | 0.47 | 0.473 | 0.4617 | 59860 |
| 1737584640 | 0.479 | 0.159 | 49.69 | 0.36 | 0.4925 | 0.36 | 14445 |
| 1737498540 | 0.32 | -0.016902 | -5.02 | 0.34 | 0.34 | 0.32 | 24350 |
| 1737152880 | 0.336902 | 0.000302 | 0.09 | 0.341 | 0.35 | 0.336902 | 12518 |
| 1737066420 | 0.3366 | -0.0234 | -6.50 | 0.35 | 0.353 | 0.3366 | 1920 |
| 1736979720 | 0.36 | -0.0507 | -12.34 | 0.3995 | 0.3995 | 0.36 | 4766 |
| 1736893200 | 0.4107 | 0 | 0.00 | 0.4107 | 0.4107 | 0.4107 | 0 |
| 1736806800 | 0.4107 | -0.0393 | -8.73 | 0.432 | 0.432 | 0.4107 | 534 |
| 1736548140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1736375340 | 0.45 | -0.025 | -5.26 | 0.45 | 0.45 | 0.45 | 450 |
| 1736288940 | 0.475 | -0.0024 | -0.50 | 0.4795 | 0.4795 | 0.4647 | 6359 |
| 1736202360 | 0.4774 | 0.0136 | 2.93 | 0.468 | 0.48 | 0.468 | 19432 |
| 1735942980 | 0.4638 | 0 | 0.00 | 0.4638 | 0.4638 | 0.4282 | 9196 |
| 1735856700 | 0.4638 | -0.0711 | -13.29 | 0.5251 | 0.5349 | 0.4638 | 48066 |
| 1735683960 | 0.5349 | 0.0849 | 18.87 | 0.45 | 0.5349 | 0.44338 | 18244 |
| 1735597740 | 0.45 | -0.02765 | -5.79 | 0.4789 | 0.4789 | 0.45 | 10825 |
| 1735338000 | 0.47765 | -0.01435 | -2.92 | 0.47765 | 0.47765 | 0.47765 | 8125 |
| 1735252020 | 0.492 | 0.0089 | 1.84 | 0.485 | 0.492 | 0.45 | 8850 |
| 1735078200 | 0.4831 | 0.0331 | 7.36 | 0.4831 | 0.4831 | 0.4831 | 3500 |
| 1734992400 | 0.45 | -0.02655 | -5.57 | 0.45 | 0.45 | 0.45 | 1150 |
| 1734733200 | 0.47655 | 0.0113 | 2.43 | 0.46135 | 0.4842 | 0.45615 | 1285 |
| 1734646800 | 0.46525 | -0.00475 | -1.01 | 0.5349 | 0.5349 | 0.46185 | 11400 |
| 1734560940 | 0.47 | 0.0969 | 25.97 | 0.46515 | 0.47 | 0.46325 | 15750 |
| 1734474360 | 0.3731 | -0.0429 | -10.31 | 0.3943 | 0.39995 | 0.3731 | 4200 |
| 1734388140 | 0.416 | 0.0064 | 1.56 | 0.416 | 0.416 | 0.416 | 150 |
| 1734128940 | 0.4096 | -0.0556 | -11.95 | 0.4491 | 0.4491 | 0.4062 | 5341 |
| 1734042480 | 0.4652 | 0.0367 | 8.56 | 0.4604 | 0.4815 | 0.4353 | 1930 |
| 1733955900 | 0.4285 | -0.03615 | -7.78 | 0.4285 | 0.4285 | 0.4285 | 2000 |
| 1733869200 | 0.46465 | 0 | 0.00 | 0.46465 | 0.46465 | 0.46465 | 0 |
| 1733782800 | 0.46465 | -0.04985 | -9.69 | 0.5748 | 0.5748 | 0.46465 | 8548 |
| 1733523600 | 0.5145 | -0.00316 | -0.61 | 0.5823 | 0.5823 | 0.5145 | 1954 |
| 1733437500 | 0.51766 | 0.00373 | 0.73 | 0.5245 | 0.54 | 0.51766 | 5675 |
| 1733350980 | 0.51393 | -0.02072 | -3.88 | 0.51393 | 0.51393 | 0.51393 | 100 |
| 1733264700 | 0.53465 | -0.03745 | -6.55 | 0.58 | 0.5832 | 0.53465 | 3969 |
| 1733178180 | 0.5721 | -0.0568 | -9.03 | 0.6631 | 0.6631 | 0.5721 | 2650 |
| 1732918200 | 0.6289 | -0.02079 | -3.20 | 0.6704 | 0.6704 | 0.6289 | 1150 |
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
