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 | 0.16 | 7.8431372549 | 2.04 | 2.23 | 1.88 | 38204 | 2.02459739 | CS |
| 4 | 0.08 | 3.77358490566 | 2.12 | 2.23 | 1.85 | 35929 | 1.95036754 | CS |
| 12 | 0.38 | 20.8791208791 | 1.82 | 2.23 | 1.8 | 58221 | 1.9495651 | CS |
| 26 | 0.3125 | 16.5562913907 | 1.8875 | 2.40754 | 1.8 | 50527 | 2.01253939 | CS |
| 52 | 0.27 | 13.9896373057 | 1.93 | 2.58 | 1.75 | 34008 | 2.04088875 | CS |
| 156 | 0.79 | 56.0283687943 | 1.41 | 2.58 | 0.9274 | 35941 | 1.61639618 | CS |
| 260 | 1.831 | 496.20596206 | 0.369 | 2.58 | 0.279 | 58342 | 1.14882854 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741814940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 66007 |
| 1741728480 | 2 | -0.06 | -2.68 | 2.0099999 | 2.0099999 | 1.88 | 15968 |
| 1741641600 | 2.055 | 0.01 | 0.24 | 1.95 | 2.055 | 1.95 | 43365 |
| 1741386000 | 2.05 | 0 | 0.00 | 2.04 | 2.11 | 1.95 | 27476 |
| 1741300140 | 2.05 | 0.07 | 3.54 | 2.066 | 2.066 | 2.05 | 2790 |
| 1741213440 | 1.98 | 0.07 | 3.66 | 1.931 | 2 | 1.931 | 10639 |
| 1741126800 | 1.91 | 0.01 | 0.53 | 1.97 | 1.97 | 1.88 | 111598 |
| 1741040760 | 1.9 | 0.01 | 0.53 | 1.9 | 1.926 | 1.9 | 248406 |
| 1740781260 | 1.89 | -0.03 | -1.56 | 1.92 | 1.92 | 1.85 | 5587 |
| 1740695340 | 1.92 | -0.08 | -4.00 | 1.96 | 1.97 | 1.92 | 18555 |
| 1740608400 | 2 | 0.03 | 1.52 | 2.005 | 2.05 | 2 | 5759 |
| 1740522480 | 1.97 | -0.02 | -1.01 | 1.92 | 2 | 1.92 | 17457 |
| 1740435600 | 1.99 | -0.04 | -1.73 | 2 | 2 | 1.99 | 411 |
| 1740176400 | 2.025 | -0.02 | -0.74 | 2.05 | 2.05 | 2.025 | 355 |
| 1740090480 | 2.04 | 0.02 | 0.99 | 1.966 | 2.08 | 1.966 | 5912 |
| 1740003960 | 2.02 | -0 | -0.20 | 2 | 2.02 | 2 | 54672 |
| 1739917740 | 2.024 | -0.05 | -2.32 | 2.07 | 2.07 | 2.0139999 | 9558 |
| 1739572020 | 2.072 | -0.02 | -0.86 | 2.12 | 2.1253 | 2.072 | 2208 |
| 1739485320 | 2.09 | -0.01 | -0.36 | 2.11 | 2.1275 | 2.09 | 12458 |
| 1739398920 | 2.0975 | -0.02 | -1.06 | 2.096 | 2.12 | 2.096 | 1304 |
| 1739312940 | 2.12 | 0 | 0.00 | 2 | 2.15 | 2 | 30127 |
| 1739226000 | 2.12 | 0.1 | 4.69 | 2.1 | 2.15 | 2.0299999 | 67778 |
| 1738967160 | 2.025 | 0.03 | 1.76 | 2.02 | 2.05 | 2.02 | 27121 |
| 1738880400 | 1.99 | 0.07 | 3.78 | 2.104 | 2.104 | 1.96 | 30706 |
| 1738794000 | 1.9175 | -0.08 | -4.13 | 2 | 2 | 1.91 | 8964 |
| 1738708080 | 2 | 0.09 | 4.71 | 1.9724 | 2 | 1.91 | 41100 |
| 1738621740 | 1.91 | -0.07 | -3.54 | 1.98 | 1.98 | 1.9 | 9122 |
| 1738362000 | 1.98 | 0.04 | 2.06 | 1.95 | 2.0099999 | 1.93 | 55523 |
| 1738276080 | 1.94 | 0 | 0.00 | 1.96 | 2.02 | 1.91 | 95017 |
| 1738189740 | 1.94 | 0.06 | 2.95 | 1.919 | 1.98 | 1.9 | 385960 |
| 1738103280 | 1.8845 | -0.06 | -2.86 | 1.915 | 1.915 | 1.8845 | 3680 |
| 1738016820 | 1.94 | -0.06 | -3.00 | 1.95 | 1.95 | 1.94 | 2994 |
| 1737757440 | 2 | 0.12 | 6.21 | 1.9192 | 2 | 1.904 | 15673 |
| 1737671220 | 1.8831 | -0.05 | -2.73 | 1.9 | 1.9 | 1.882 | 25021 |
| 1737584640 | 1.936 | -0.04 | -2.22 | 1.954 | 1.954 | 1.9113 | 278061 |
| 1737498540 | 1.98 | -0.02 | -1.00 | 1.915 | 1.98 | 1.915 | 686194 |
| 1737152880 | 2 | 0.07 | 3.63 | 1.94 | 2 | 1.9 | 60442 |
| 1737066420 | 1.93 | 0.07 | 3.79 | 1.83 | 1.93 | 1.83 | 115411 |
| 1736979720 | 1.8595 | -0.09 | -4.64 | 1.92 | 1.92 | 1.8595 | 11288 |
| 1736893380 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.95 | 111 |
| 1736806800 | 1.92 | 0.03 | 1.59 | 2 | 2 | 1.92 | 51075 |
| 1736547720 | 1.89 | 0.03 | 1.45 | 1.9 | 2 | 1.89 | 19013 |
| 1736375340 | 1.863 | -0.13 | -6.38 | 1.863 | 1.863 | 1.863 | 4630 |
| 1736288940 | 1.99 | 0.16 | 8.77 | 1.81 | 1.99 | 1.81 | 4000 |
| 1736202360 | 1.8295 | -0.03 | -1.64 | 1.8295 | 1.8295 | 1.8295 | 100 |
| 1735942980 | 1.86 | 0.06 | 3.33 | 1.86 | 1.86 | 1.86 | 1983 |
| 1735856700 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.8 | 2071 |
| 1735683960 | 1.82 | -0.02 | -1.09 | 1.82 | 1.82 | 1.82 | 718 |
| 1735597740 | 1.84 | -0.01 | -0.54 | 1.84 | 1.84 | 1.84 | 8836 |
| 1735338000 | 1.85 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 101521 |
| 1735251600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735078800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734992400 | 1.85 | -0 | -0.08 | 1.85 | 1.85 | 1.85 | 200695 |
| 1734733200 | 1.8515 | 0.02 | 0.90 | 1.82 | 1.8515 | 1.82 | 22049 |
| 1734646800 | 1.835 | -0.02 | -0.81 | 1.82 | 1.835 | 1.82 | 3214 |
| 1734560760 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734474360 | 1.85 | -0.02 | -1.07 | 1.85 | 1.85 | 1.85 | 26600 |
| 1734388140 | 1.87 | -0.02 | -1.12 | 1.87 | 1.87 | 1.87 | 5108 |
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
