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 | 2.08816705336 | 4.31 | 4.4 | 4.31 | 100 | 4.31 | PR |
| 4 | 0.06 | 1.38248847926 | 4.34 | 4.56 | 4.07 | 8677 | 4.22697695 | PR |
| 12 | -0.1 | -2.22222222222 | 4.5 | 4.7 | 4.07 | 5731 | 4.32538581 | PR |
| 26 | 0.76 | 20.8791208791 | 3.64 | 4.8 | 3.3 | 4647 | 4.30432322 | PR |
| 52 | -1.38 | -23.875432526 | 5.78 | 6.29 | 3.3 | 4965 | 4.8901725 | PR |
| 156 | 1.42 | 47.6510067114 | 2.98 | 6.85 | 2.35 | 8645 | 4.30348541 | PR |
| 260 | 2.05424997 | 87.57326841 | 2.34575003 | 15.9 | 2.12500003 | 15210 | 6.59394884 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750455000 | 4.4 | 0.09 | 2.09 | 4.37 | 4.4 | 4.36 | 4000 |
| 1750282200 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1750195800 | 4.3099999 | -0.03 | -0.69 | 4.3099999 | 4.3099999 | 4.3099999 | 100 |
| 1750109400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1749850200 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1749763800 | 4.34 | 0.12 | 2.84 | 4.23 | 4.34 | 4.23 | 1500 |
| 1749677400 | 4.22 | -0.04 | -0.94 | 4.15 | 4.23 | 4.11 | 700 |
| 1749591000 | 4.26 | 0.16 | 3.90 | 4.34 | 4.34 | 4.2 | 800 |
| 1749504600 | 4.1 | -0.38 | -8.48 | 4.4 | 4.4 | 4.1 | 4200 |
| 1749245400 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.46 | 500 |
| 1749159000 | 4.44 | -0.03 | -0.67 | 4.46 | 4.47 | 4.3 | 7500 |
| 1749072540 | 4.47 | 0.01 | 0.22 | 4.49 | 4.49 | 4.47 | 1100 |
| 1748986200 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1748899800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1748640600 | 4.46 | 0.05 | 1.13 | 4.23 | 4.47 | 4.23 | 300 |
| 1748554140 | 4.41 | 0.21 | 5.00 | 4.19 | 4.48 | 4.19 | 10300 |
| 1748467800 | 4.2 | 0.02 | 0.48 | 4.21 | 4.21 | 4.07 | 3800 |
| 1748381400 | 4.18 | -0.38 | -8.33 | 4.41 | 4.41 | 4.1 | 81100 |
| 1748294940 | 4.5599999 | -0.03 | -0.65 | 4.34 | 4.5599999 | 4.26 | 900 |
| 1748035800 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1747949400 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1747863000 | 4.59 | 0.07 | 1.55 | 4.59 | 4.59 | 4.59 | 200 |
| 1747776540 | 4.5199999 | -0.03 | -0.66 | 4.51 | 4.5199999 | 4.51 | 300 |
| 1747690200 | 4.55 | 0.21 | 4.84 | 4.34 | 4.55 | 4.2699999 | 3200 |
| 1747430940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1747344540 | 4.34 | -0.01 | -0.23 | 4.29 | 4.35 | 4.29 | 4500 |
| 1747258200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1747171800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1747085400 | 4.35 | -0.03 | -0.68 | 4.24 | 4.35 | 4.24 | 700 |
| 1746826200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1746739800 | 4.38 | -0.02 | -0.45 | 4.22 | 4.38 | 4.21 | 1100 |
| 1746653340 | 4.4 | 0.04 | 0.92 | 4.54 | 4.54 | 4.2699999 | 700 |
| 1746567000 | 4.36 | 0.02 | 0.46 | 4.3 | 4.46 | 4.15 | 2500 |
| 1746480600 | 4.34 | -0.2 | -4.41 | 4.42 | 4.42 | 4.1 | 63200 |
| 1746221400 | 4.54 | -0.03 | -0.66 | 4.47 | 4.54 | 4.45 | 700 |
| 1746048600 | 4.57 | 0.06 | 1.33 | 4.53 | 4.67 | 4.47 | 1500 |
| 1745962200 | 4.51 | -0.02 | -0.44 | 4.69 | 4.69 | 4.4 | 9100 |
| 1745875800 | 4.53 | -0.01 | -0.22 | 4.69 | 4.7 | 4.46 | 1400 |
| 1745616600 | 4.54 | -0.01 | -0.22 | 4.55 | 4.7 | 4.45 | 1700 |
| 1745530200 | 4.55 | 0.1 | 2.25 | 4.68 | 4.68 | 4.47 | 1700 |
| 1745443740 | 4.45 | -0.24 | -5.12 | 4.49 | 4.49 | 4.41 | 5100 |
| 1745357400 | 4.69 | -0.01 | -0.21 | 4.5 | 4.69 | 4.5 | 3200 |
| 1744925400 | 4.7 | 0.29 | 6.58 | 4.43 | 4.7 | 4.43 | 2600 |
| 1744839000 | 4.41 | -0.06 | -1.34 | 4.34 | 4.41 | 4.32 | 2600 |
| 1744752600 | 4.47 | 0.19 | 4.44 | 4.47 | 4.47 | 4.47 | 100 |
| 1744666200 | 4.28 | -0.16 | -3.60 | 4.45 | 4.45 | 4.28 | 5700 |
| 1744407000 | 4.44 | 0.24 | 5.71 | 4.43 | 4.44 | 4.28 | 2100 |
| 1744320600 | 4.2 | -0.3 | -6.67 | 4.57 | 4.65 | 4.2 | 6100 |
| 1744234200 | 4.5 | 0.08 | 1.81 | 4.4 | 4.5 | 4.2699999 | 7900 |
| 1744147800 | 4.42 | 0.02 | 0.45 | 4.43 | 4.43 | 4.4 | 300 |
| 1744061400 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.3 | 5300 |
| 1743802200 | 4.35 | 0.07 | 1.64 | 4.2 | 4.35 | 4.19 | 2000 |
| 1743715800 | 4.28 | -0.1 | -2.28 | 4.26 | 4.49 | 4.26 | 2400 |
| 1743629400 | 4.38 | -0.19 | -4.16 | 4.45 | 4.45 | 4.38 | 1200 |
| 1743542940 | 4.57 | -0.01 | -0.22 | 4.38 | 4.69 | 4.38 | 1700 |
| 1743456600 | 4.58 | -0.07 | -1.51 | 4.29 | 4.58 | 4.29 | 200 |
| 1743197400 | 4.65 | 0.14 | 3.10 | 4.5 | 4.7 | 4.5 | 4100 |
| 1743111000 | 4.51 | 0.16 | 3.68 | 4.16 | 4.7 | 4.16 | 59500 |
| 1743024600 | 4.35 | 0.01 | 0.23 | 4.17 | 4.35 | 4.17 | 2800 |
| 1742938200 | 4.34 | 0.05 | 1.17 | 4.32 | 4.35 | 4.32 | 1800 |
| 1742851740 | 4.29 | -0.01 | -0.23 | 4.2699999 | 4.29 | 4.16 | 3000 |
| 1742592600 | 4.3 | 0.07 | 1.65 | 4.3099999 | 4.3099999 | 4.24 | 1100 |
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
