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 | -0.01 | -0.943396226415 | 1.06 | 1.06 | 1 | 22381 | 1.01083121 | DR |
| 4 | 0.051 | 5.10510510511 | 0.999 | 1.1 | 0.88 | 45134 | 1.02542043 | DR |
| 12 | 0.1 | 10.5263157895 | 0.95 | 1.1 | 0.82 | 41793 | 0.97487289 | DR |
| 26 | -0.08 | -7.0796460177 | 1.13 | 1.3 | 0.82 | 133943 | 1.10872294 | DR |
| 52 | -0.904 | -46.264073695 | 1.954 | 2.1 | 0.82 | 93394 | 1.23167346 | DR |
| 156 | -1.89 | -64.2857142857 | 2.94 | 3.15 | 0.82 | 74265 | 1.53120081 | DR |
| 260 | -0.12 | -10.2564102564 | 1.17 | 4.6 | 0.6 | 67694 | 1.93115009 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 1.05 | 0.04 | 3.96 | 1.06 | 1.06 | 1.03 | 17061 |
| 1741901340 | 1.01 | -0.03 | -2.79 | 1.03 | 1.05 | 1 | 64773 |
| 1741814940 | 1.039 | 0.04 | 3.90 | 1.039 | 1.039 | 1.039 | 2039 |
| 1741728000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1741641600 | 1 | -0.02 | -1.96 | 1.06 | 1.06 | 1 | 332 |
| 1741386240 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1741299840 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1741213440 | 1.02 | 0.12 | 13.33 | 1 | 1.02 | 1 | 9226 |
| 1741126800 | 0.9 | -0.11 | -10.89 | 0.945 | 0.945 | 0.88 | 25900 |
| 1741040460 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1740781260 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 20700 |
| 1740695340 | 1.03 | 0.01 | 0.98 | 1.0375 | 1.04 | 1.03 | 25383 |
| 1740608400 | 1.02 | 0.01 | 0.99 | 1.03 | 1.03 | 1.02 | 8951 |
| 1740522480 | 1.01 | -0.02 | -1.94 | 1.0075 | 1.03 | 1.0009999 | 94498 |
| 1740435600 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 185475 |
| 1740176400 | 1.04 | 0.01 | 0.97 | 1.025 | 1.0542 | 1.01 | 40315 |
| 1740090480 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 2125 |
| 1740003960 | 1.01 | -0.03 | -2.88 | 1.04 | 1.09 | 1 | 50044 |
| 1739917740 | 1.04 | -0.05 | -4.59 | 0.99 | 1.1 | 0.99 | 83950 |
| 1739572020 | 1.09 | 0.12 | 12.36 | 0.999 | 1.09 | 0.99625 | 63294 |
| 1739485320 | 0.9701 | 0.0101 | 1.05 | 1.07 | 1.07 | 0.9701 | 156050 |
| 1739398920 | 0.96 | -0.04 | -4.00 | 1.01 | 1.02 | 0.96 | 21782 |
| 1739312940 | 1 | -0.01 | -0.99 | 0.99 | 1 | 0.99 | 19900 |
| 1739226000 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 0.994775 | 41713 |
| 1738967160 | 1.02 | -0.04 | -3.77 | 1.03 | 1.03 | 1.0149999 | 30582 |
| 1738880400 | 1.06 | 0.03 | 2.91 | 1.03 | 1.07 | 1.02 | 65277 |
| 1738794000 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 1.01 | 25122 |
| 1738708080 | 1.02 | -0.01 | -0.97 | 0.8906 | 1.02 | 0.8906 | 19700 |
| 1738621740 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 1.01 | 34605 |
| 1738362000 | 1.02 | -0 | -0.20 | 1.025 | 1.03 | 1.02 | 4880 |
| 1738276080 | 1.022 | 0.09 | 9.30 | 1 | 1.04 | 1 | 117370 |
| 1738189740 | 0.935 | -0.035 | -3.61 | 0.945 | 0.945 | 0.935 | 2178 |
| 1738103280 | 0.97 | 0.0364 | 3.90 | 0.935 | 0.97 | 0.935 | 115460 |
| 1738016820 | 0.9336 | -0.0264 | -2.75 | 0.9336 | 0.9336 | 0.9336 | 536 |
| 1737757440 | 0.96 | 0.0766 | 8.67 | 0.96 | 0.97 | 0.91 | 25435 |
| 1737671220 | 0.8834 | -0.0666 | -7.01 | 0.95 | 0.95 | 0.8834 | 18747 |
| 1737584640 | 0.95 | 0.0566 | 6.34 | 0.95 | 0.95 | 0.95 | 1000 |
| 1737498540 | 0.8934 | -0.0008 | -0.09 | 0.9088 | 0.9088 | 0.8934 | 43160 |
| 1737152880 | 0.8942 | 0.0169 | 1.93 | 0.865 | 0.8942 | 0.865 | 12722 |
| 1737066420 | 0.8773 | 0.02875 | 3.39 | 0.85395 | 0.8773 | 0.85395 | 1700 |
| 1736979720 | 0.84855 | 0.0285501 | 3.48 | 0.84855 | 0.84855 | 0.84855 | 3998 |
| 1736893200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736806800 | 0.8199999 | -0.0453 | -5.24 | 0.83 | 0.851425 | 0.8199999 | 6082 |
| 1736547720 | 0.8653 | 0.0153 | 1.80 | 0.85 | 0.8653 | 0.8245 | 27501 |
| 1736375340 | 0.85 | -0.0368 | -4.15 | 0.8863 | 0.8863 | 0.84 | 32609 |
| 1736288940 | 0.8868 | 0.00055 | 0.06 | 0.929 | 0.9466 | 0.8868 | 104903 |
| 1736202360 | 0.88625 | -0.00425 | -0.48 | 0.895 | 0.95 | 0.88625 | 73641 |
| 1735942980 | 0.8905 | -0.0208 | -2.28 | 0.9006 | 0.9006 | 0.89025 | 34650 |
| 1735856700 | 0.9113 | -0.0142 | -1.53 | 0.93 | 0.943 | 0.9113 | 116570 |
| 1735683960 | 0.9255 | 0.0255 | 2.83 | 0.9 | 0.92575 | 0.89 | 71633 |
| 1735597740 | 0.9 | -0.0405 | -4.31 | 0.85 | 0.915 | 0.85 | 6338 |
| 1735338000 | 0.9405 | 0.0305 | 3.35 | 0.904 | 0.9405 | 0.8945 | 11950 |
| 1735252020 | 0.91 | -0.0121 | -1.31 | 0.84 | 0.92 | 0.84 | 50945 |
| 1735078800 | 0.9221 | 0 | 0.00 | 0.9221 | 0.9221 | 0.9221 | 0 |
| 1734992400 | 0.9221 | -0.0346 | -3.62 | 0.94 | 0.94 | 0.9067 | 23700 |
| 1734733200 | 0.9567 | 0.0067 | 0.71 | 0.95 | 0.973 | 0.95 | 48408 |
| 1734646800 | 0.95 | -0.001 | -0.11 | 0.95 | 0.966 | 0.95 | 174611 |
| 1734560940 | 0.951 | -0.059 | -5.84 | 0.96 | 0.965 | 0.9505 | 262152 |
| 1734474360 | 1.01 | -0.02 | -1.94 | 0.98 | 1.01 | 0.952875 | 312949 |
| 1734388140 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.0225 | 382594 |
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
