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 | 0.59 | 13.140311804 | 4.49 | 5.09 | 4.42 | 4673067 | 4.65010493 | CS |
| 4 | 1.13 | 28.6075949367 | 3.95 | 5.09 | 3.91 | 5467183 | 4.26096345 | CS |
| 12 | 1.19 | 30.5912596401 | 3.89 | 5.09 | 3.56 | 4081363 | 4.00299639 | CS |
| 26 | 0.66 | 14.9321266968 | 4.42 | 5.09 | 3.55 | 3574364 | 4.03373018 | CS |
| 52 | 0.92 | 22.1153846154 | 4.16 | 5.09 | 3.55 | 3653066 | 4.11029308 | CS |
| 156 | -1.27 | -20 | 6.35 | 7.92 | 3.45 | 3305043 | 4.78140308 | CS |
| 260 | 0.82 | 19.2488262911 | 4.26 | 10.62 | 3.26 | 4944623 | 6.11668261 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745443740 | 4.69 | -0.04 | -0.85 | 4.74 | 4.79 | 4.69 | 4804700 |
| 1745357400 | 4.73 | 0.17 | 3.73 | 4.5599999 | 4.73 | 4.5599999 | 3756400 |
| 1744925400 | 4.5599999 | 0.07 | 1.56 | 4.49 | 4.67 | 4.42 | 5458100 |
| 1744839000 | 4.49 | 0.17 | 3.94 | 4.3099999 | 4.54 | 4.28 | 7125300 |
| 1744752600 | 4.32 | 0 | 0.00 | 4.3 | 4.35 | 4.23 | 2571600 |
| 1744666200 | 4.32 | 0.13 | 3.10 | 4.2 | 4.32 | 4.2 | 2798800 |
| 1744407000 | 4.19 | 0.03 | 0.72 | 4.18 | 4.22 | 4.13 | 2451200 |
| 1744320600 | 4.16 | -0.03 | -0.72 | 4.2 | 4.2 | 4.11 | 2878000 |
| 1744234200 | 4.19 | 0.13 | 3.20 | 4.03 | 4.23 | 4.01 | 4753300 |
| 1744147800 | 4.0599999 | -0.05 | -1.22 | 4.15 | 4.15 | 4.03 | 4462800 |
| 1744061400 | 4.11 | 0.01 | 0.24 | 4 | 4.12 | 3.93 | 6871300 |
| 1743802200 | 4.1 | -0.19 | -4.43 | 4.15 | 4.19 | 4.07 | 17053500 |
| 1743715800 | 4.29 | -0.03 | -0.69 | 4.28 | 4.39 | 4.26 | 6004400 |
| 1743629400 | 4.32 | 0.04 | 0.93 | 4.29 | 4.43 | 4.24 | 4832400 |
| 1743542940 | 4.28 | 0.11 | 2.64 | 4.22 | 4.33 | 4.21 | 5882400 |
| 1743456600 | 4.17 | 0.05 | 1.21 | 4.12 | 4.2 | 4.05 | 4654200 |
| 1743197400 | 4.12 | 0.2 | 5.10 | 4.11 | 4.17 | 4.01 | 10186000 |
| 1743111000 | 3.92 | -0.02 | -0.51 | 3.95 | 3.96 | 3.91 | 1864900 |
| 1743024600 | 3.94 | 0 | 0.00 | 3.97 | 4 | 3.9 | 2484500 |
| 1742938200 | 3.94 | 0.08 | 2.07 | 3.9 | 3.99 | 3.84 | 2269700 |
| 1742851740 | 3.86 | -0.04 | -1.03 | 3.91 | 3.94 | 3.83 | 1687300 |
| 1742592600 | 3.9 | -0.05 | -1.27 | 3.93 | 3.96 | 3.89 | 1719400 |
| 1742506200 | 3.95 | -0.04 | -1.00 | 3.96 | 4.03 | 3.94 | 1415900 |
| 1742419800 | 3.99 | 0.06 | 1.53 | 3.96 | 4.0199999 | 3.91 | 1957200 |
| 1742333400 | 3.93 | 0 | 0.00 | 3.88 | 3.96 | 3.88 | 2100100 |
| 1742247000 | 3.93 | 0.04 | 1.03 | 3.88 | 3.96 | 3.87 | 2498500 |
| 1741987800 | 3.89 | 0.12 | 3.18 | 3.74 | 3.93 | 3.74 | 3659400 |
| 1741901400 | 3.77 | 0.06 | 1.62 | 3.71 | 3.77 | 3.65 | 5217700 |
| 1741814940 | 3.71 | 0.03 | 0.82 | 3.67 | 3.71 | 3.64 | 4864100 |
| 1741728600 | 3.68 | -0.05 | -1.34 | 3.73 | 3.73 | 3.61 | 6450000 |
| 1741642140 | 3.73 | -0.05 | -1.32 | 3.75 | 3.78 | 3.68 | 4932400 |
| 1741382940 | 3.78 | -0.04 | -1.05 | 3.79 | 3.84 | 3.71 | 5305500 |
| 1741296540 | 3.82 | 0.22 | 6.11 | 3.62 | 3.84 | 3.61 | 6958500 |
| 1741210140 | 3.6 | 0.04 | 1.12 | 3.6 | 3.64 | 3.56 | 4112900 |
| 1740778200 | 3.56 | -0.17 | -4.56 | 3.73 | 3.74 | 3.56 | 18432300 |
| 1740691740 | 3.73 | 0.02 | 0.54 | 3.69 | 3.76 | 3.69 | 3346300 |
| 1740605400 | 3.71 | -0.07 | -1.85 | 3.81 | 3.81 | 3.68 | 2201100 |
| 1740519000 | 3.78 | 0.01 | 0.27 | 3.75 | 3.79 | 3.74 | 2579500 |
| 1740432540 | 3.77 | -0.07 | -1.82 | 3.84 | 3.88 | 3.75 | 2956000 |
| 1740173400 | 3.84 | -0.04 | -1.03 | 3.89 | 3.91 | 3.84 | 2184000 |
| 1740087000 | 3.88 | -0.04 | -1.02 | 3.93 | 3.93 | 3.86 | 5653700 |
| 1740000540 | 3.92 | -0.12 | -2.97 | 4 | 4.03 | 3.9 | 3263000 |
| 1739914140 | 4.04 | -0.05 | -1.22 | 4.09 | 4.13 | 4.01 | 3227100 |
| 1739827800 | 4.09 | 0.08 | 2.00 | 3.98 | 4.13 | 3.98 | 2459700 |
| 1739568600 | 4.01 | 0.05 | 1.26 | 3.97 | 4.0199999 | 3.95 | 2963600 |
| 1739482140 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.88 | 1654200 |
| 1739395740 | 3.92 | -0.07 | -1.75 | 3.95 | 3.99 | 3.91 | 1970400 |
| 1739309400 | 3.99 | 0.07 | 1.79 | 3.91 | 4.01 | 3.91 | 1211100 |
| 1739222940 | 3.92 | 0.05 | 1.29 | 3.91 | 4.0199999 | 3.9 | 2127700 |
| 1738963800 | 3.87 | -0.07 | -1.78 | 3.92 | 3.95 | 3.86 | 2261900 |
| 1738877340 | 3.94 | 0.07 | 1.81 | 3.87 | 3.95 | 3.82 | 2403200 |
| 1738790940 | 3.87 | -0.02 | -0.51 | 3.89 | 3.92 | 3.81 | 1816100 |
| 1738704600 | 3.89 | 0 | 0.00 | 3.82 | 3.96 | 3.8 | 2163500 |
| 1738618200 | 3.89 | -0.07 | -1.77 | 3.96 | 3.96 | 3.88 | 1787200 |
| 1738358940 | 3.96 | -0.05 | -1.25 | 3.98 | 4.0199999 | 3.92 | 3042300 |
| 1738272540 | 4.01 | 0.15 | 3.89 | 3.89 | 4.0199999 | 3.88 | 2810000 |
| 1738186200 | 3.86 | 0.01 | 0.26 | 3.85 | 3.88 | 3.83 | 1289200 |
| 1738099740 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.79 | 2207800 |
| 1738013340 | 3.88 | 0.19 | 5.15 | 3.7 | 3.88 | 3.68 | 3656000 |
| 1737754200 | 3.69 | 0.01 | 0.27 | 3.7 | 3.73 | 3.66 | 2954900 |
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
