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 | 0.09 | 3 | 3 | 3.12 | 2.98 | 4793366 | 3.05197877 | DE |
| 4 | 0.02 | 0.651465798046 | 3.07 | 4.31 | 2.925 | 5323908 | 3.07345536 | DE |
| 12 | -0.16 | -4.92307692308 | 3.25 | 4.31 | 2.925 | 6385726 | 3.16524103 | DE |
| 26 | -0.43 | -12.2159090909 | 3.52 | 4.31 | 2.925 | 6116449 | 3.26331295 | DE |
| 52 | -0.86 | -21.7721518987 | 3.95 | 4.61 | 2.4 | 7075966 | 3.41813581 | DE |
| 156 | -0.76 | -19.7402597403 | 3.85 | 5 | 2.4 | 6642618 | 3.58980816 | DE |
| 260 | -1.21 | -28.1395348837 | 4.3 | 5.07 | 0.62 | 7002586 | 3.75636879 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 3.09 | 0.05 | 1.64 | 3.06 | 3.09 | 3.04 | 3973575 |
| 1744784100 | 3.04 | -0.05 | -1.62 | 3.08 | 3.09 | 3.04 | 4193486 |
| 1744697700 | 3.09 | 0.04 | 1.48 | 3.07 | 3.11 | 3.06 | 4394343 |
| 1744611300 | 3.045 | 0 | 0.16 | 3.05 | 3.06 | 3.02 | 3418629 |
| 1744352100 | 3.04 | -0.04 | -1.14 | 3.05 | 3.05 | 3.02 | 4668762 |
| 1744265700 | 3.075 | 0.07 | 2.16 | 3.12 | 3.12 | 3.05 | 6074394 |
| 1744179300 | 3.0099999 | -0.02 | -0.66 | 3 | 3.035 | 2.98 | 5410700 |
| 1744092900 | 3.0299999 | -0.03 | -0.98 | 3.04 | 3.05 | 3 | 9377610 |
| 1744006500 | 3.06 | -0.02 | -0.49 | 2.98 | 3.07 | 2.925 | 8696301 |
| 1743743700 | 3.075 | -0.03 | -0.97 | 3.08 | 3.1 | 3.065 | 3232785 |
| 1743657300 | 3.105 | -0.04 | -1.11 | 3.09 | 3.13 | 3.08 | 5601432 |
| 1743570900 | 3.14 | 0.05 | 1.62 | 3.12 | 3.14 | 3.11 | 4850345 |
| 1743484500 | 3.09 | -0.02 | -0.64 | 3.13 | 3.14 | 3.08 | 2618786 |
| 1743398100 | 3.11 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 4360366 |
| 1743138900 | 3.11 | 0.01 | 0.48 | 3.1 | 3.12 | 3.08 | 2604808 |
| 1743052500 | 3.095 | -0.03 | -0.80 | 3.1 | 3.12 | 3.09 | 4039678 |
| 1742966100 | 3.12 | 0.02 | 0.81 | 3.11 | 3.12 | 3.08 | 4795236 |
| 1742879700 | 3.095 | 0.04 | 1.14 | 3.09 | 3.11 | 3.07 | 4107681 |
| 1742793300 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.05 | 4578080 |
| 1742534100 | 3.08 | 0.01 | 0.33 | 3.06 | 4.3099999 | 3.055 | 14883021 |
| 1742447700 | 3.07 | 0.04 | 1.32 | 3.04 | 3.1 | 3.04 | 6729219 |
| 1742361300 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.09 | 3.0299999 | 4127111 |
| 1742274900 | 3.07 | -0.04 | -1.29 | 3.13 | 3.13 | 3.07 | 3014742 |
| 1742188500 | 3.11 | 0.01 | 0.32 | 3.1 | 3.13 | 3.08 | 6137519 |
| 1741929300 | 3.1 | 0.02 | 0.65 | 3.06 | 3.11 | 3.04 | 5329627 |
| 1741842900 | 3.08 | 0.01 | 0.33 | 3.09 | 3.09 | 3.05 | 6272968 |
| 1741756500 | 3.07 | -0.11 | -3.46 | 3.14 | 3.16 | 3.05 | 13435276 |
| 1741670100 | 3.18 | 0.04 | 1.27 | 3.14 | 3.19 | 3.12 | 10926561 |
| 1741583700 | 3.14 | 0.01 | 0.16 | 3.14 | 3.15 | 3.12 | 5834196 |
| 1741324500 | 3.1349999 | -0.02 | -0.48 | 3.13 | 3.16 | 3.12 | 4867838 |
| 1741238100 | 3.15 | 0 | 0.00 | 3.17 | 3.5 | 3.13 | 6090522 |
| 1741151700 | 3.15 | -0.08 | -2.33 | 3.2 | 3.2 | 3.14 | 9375607 |
| 1741065300 | 3.225 | 0.02 | 0.78 | 3.18 | 3.23 | 3.16 | 9348792 |
| 1740978900 | 3.2 | -0.07 | -2.14 | 3.16 | 3.2 | 3.14 | 6817354 |
| 1740719700 | 3.27 | -0.06 | -1.80 | 3.35 | 3.35 | 3.255 | 11316779 |
| 1740633300 | 3.33 | 0.09 | 2.62 | 3.29 | 3.335 | 3.2599999 | 7399466 |
| 1740546900 | 3.245 | -0.03 | -0.76 | 3.27 | 3.275 | 3.22 | 7654686 |
| 1740460500 | 3.27 | 0 | 0.00 | 3.2599999 | 3.29 | 3.24 | 6601623 |
| 1740374100 | 3.27 | -0.01 | -0.30 | 3.27 | 3.29 | 3.245 | 8607005 |
| 1740114900 | 3.2799999 | 0 | 0.00 | 3.3 | 3.61 | 3.2 | 7397609 |
| 1740028500 | 3.2799999 | 0.05 | 1.55 | 3.2599999 | 3.32 | 3.25 | 13060938 |
| 1739942100 | 3.23 | 0.03 | 0.94 | 3.21 | 3.2599999 | 3.2 | 8933983 |
| 1739855700 | 3.2 | 0.04 | 1.27 | 3.16 | 3.25 | 3.16 | 14562483 |
| 1739769300 | 3.16 | -0.03 | -0.94 | 3.16 | 3.21 | 3.02 | 11281710 |
| 1739510100 | 3.19 | 0 | 0.00 | 3.19 | 3.22 | 3.175 | 5089050 |
| 1739423700 | 3.19 | 0 | 0.16 | 3.21 | 3.21 | 3.17 | 3710418 |
| 1739337300 | 3.185 | -0.04 | -1.09 | 3.21 | 3.23 | 3.18 | 4441410 |
| 1739250900 | 3.22 | 0.02 | 0.63 | 3.2 | 3.225 | 3.2 | 8229370 |
| 1739164500 | 3.2 | 0.01 | 0.16 | 3.18 | 3.225 | 3.17 | 6039851 |
| 1738905300 | 3.195 | -0.04 | -1.08 | 3.21 | 3.225 | 3.19 | 3829663 |
| 1738818900 | 3.23 | 0.03 | 0.94 | 3.22 | 3.24 | 3.2 | 4868606 |
| 1738732500 | 3.2 | 0.01 | 0.31 | 3.19 | 3.22 | 3.185 | 4926660 |
| 1738646100 | 3.19 | -0.01 | -0.16 | 3.22 | 3.22 | 3.18 | 4831384 |
| 1738559700 | 3.195 | -0.1 | -2.89 | 3.25 | 3.2599999 | 3.185 | 5521123 |
| 1738300500 | 3.29 | 0.04 | 1.39 | 3.27 | 3.295 | 3.24 | 4052712 |
| 1738214100 | 3.245 | -0.03 | -0.76 | 3.2599999 | 3.2799999 | 3.24 | 8617816 |
| 1738127700 | 3.27 | 0.03 | 0.93 | 3.2599999 | 3.29 | 3.235 | 4191264 |
| 1738041300 | 3.24 | 0.01 | 0.31 | 3.24 | 3.2799999 | 3.235 | 5899776 |
| 1737695700 | 3.23 | 0.01 | 0.31 | 3.23 | 3.25 | 3.225 | 3936268 |
| 1737609300 | 3.22 | 0.01 | 0.16 | 3.24 | 3.25 | 3.21 | 4108403 |
| 1737522900 | 3.215 | -0.04 | -1.08 | 3.25 | 3.2599999 | 3.2 | 4780439 |
| 1737436500 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.2599999 | 3.23 | 6544744 |
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
