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 | -0.12 | -2.5 | 4.8 | 5.01 | 4.45 | 85000 | 4.74035944 | CS |
| 4 | 0.83 | 21.5584415584 | 3.85 | 5.65 | 3.85 | 71600 | 4.74199892 | CS |
| 12 | -0.2 | -4.09836065574 | 4.88 | 5.65 | 3.44 | 74430 | 4.37579174 | CS |
| 26 | 1.92 | 69.5652173913 | 2.76 | 7.39 | 2.6701 | 148264 | 4.82617143 | CS |
| 52 | -2.32 | -33.1428571429 | 7 | 18.32 | 2.32 | 195499 | 6.66746242 | CS |
| 156 | -2.32 | -33.1428571429 | 7 | 18.32 | 2.32 | 195499 | 6.66746242 | CS |
| 260 | -2.32 | -33.1428571429 | 7 | 18.32 | 2.32 | 195499 | 6.66746242 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 4.68 | -0.01 | -0.21 | 4.79 | 4.82 | 4.4314 | 113970 |
| 1731022500 | 4.69 | -0.17 | -3.50 | 4.86 | 5.01 | 4.45 | 138976 |
| 1730936100 | 4.86 | 0.29 | 6.35 | 4.7 | 5.01 | 4.66 | 175842 |
| 1730849700 | 4.57 | 0.01 | 0.22 | 4.49 | 4.7537 | 4.48 | 62918 |
| 1730763300 | 4.5599999 | -0.19 | -4.00 | 4.8099999 | 4.8099999 | 4.48 | 19874 |
| 1730500500 | 4.75 | -0.02 | -0.42 | 4.8 | 4.9 | 4.66 | 27390 |
| 1730414100 | 4.7699999 | -0.26 | -5.17 | 5.1 | 5.1 | 4.57 | 61790 |
| 1730327700 | 5.03 | 0.13 | 2.65 | 4.9 | 5.25 | 4.61 | 48915 |
| 1730241300 | 4.9 | 0 | 0.00 | 4.99 | 5.65 | 4.76 | 201675 |
| 1730154900 | 4.9 | 0.06 | 1.24 | 4.84 | 4.9537 | 4.5900999 | 64093 |
| 1729895700 | 4.84 | -0.15 | -3.01 | 5 | 5 | 4.7725 | 21839 |
| 1729809300 | 4.99 | 0.22 | 4.61 | 4.86 | 4.99 | 4.7 | 48439 |
| 1729722900 | 4.7699999 | 0 | 0.00 | 4.76 | 4.88 | 4.64 | 53845 |
| 1729636500 | 4.7699999 | 0.33 | 7.43 | 4.45 | 4.865 | 4.45 | 52345 |
| 1729550100 | 4.44 | -0.15 | -3.27 | 4.63 | 4.63 | 4.32 | 25893 |
| 1729290900 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.7 | 4.4 | 68073 |
| 1729204500 | 4.5199999 | -0.08 | -1.74 | 4.69 | 4.69 | 4.05 | 28360 |
| 1729118100 | 4.6 | -0.07 | -1.50 | 4.74 | 4.74 | 4.3 | 35271 |
| 1729031700 | 4.67 | 0.07 | 1.52 | 4.55 | 4.8 | 4.26 | 115374 |
| 1728945300 | 4.6 | 0.63 | 15.87 | 4.09 | 4.73 | 3.91 | 164023 |
| 1728686100 | 3.97 | 0.12 | 3.12 | 3.85 | 4.0685 | 3.85 | 17060 |
| 1728599700 | 3.85 | -0.14 | -3.51 | 3.92 | 4.03 | 3.83 | 18395 |
| 1728513300 | 3.99 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.91 | 15282 |
| 1728426900 | 4.01 | 0.14 | 3.62 | 3.82 | 4.0899 | 3.82 | 36926 |
| 1728340500 | 3.87 | -0.19 | -4.68 | 4.05 | 4.15 | 3.8017 | 50611 |
| 1728081300 | 4.0599999 | -0.13 | -3.10 | 4.2 | 4.25 | 3.8012 | 104227 |
| 1727994900 | 4.19 | 0.09 | 2.20 | 4.08 | 4.19 | 4 | 37363 |
| 1727908500 | 4.1 | 0.13 | 3.27 | 3.94 | 4.1891 | 3.8808 | 22891 |
| 1727822100 | 3.97 | -0.07 | -1.73 | 4.07 | 4.22 | 3.8 | 40443 |
| 1727735700 | 4.04 | -0.31 | -7.13 | 4.22 | 4.22 | 3.85 | 51173 |
| 1727476500 | 4.35 | 0.1 | 2.35 | 4.29 | 4.67 | 4.2384 | 92955 |
| 1727390100 | 4.25 | 0.08 | 1.92 | 4.36 | 4.39 | 4.0001 | 75273 |
| 1727303700 | 4.17 | 0.24 | 6.11 | 4 | 4.3252 | 3.9406 | 66770 |
| 1727217300 | 3.93 | 0.08 | 2.08 | 3.92 | 4.0899 | 3.8 | 33244 |
| 1727130900 | 3.85 | 0.41 | 11.92 | 3.52 | 4.19 | 3.52 | 149494 |
| 1726871700 | 3.44 | -0.69 | -16.71 | 4.2 | 4.4137 | 3.44 | 448867 |
| 1726785300 | 4.13 | -0.64 | -13.42 | 4.95 | 4.95 | 3.81 | 186962 |
| 1726698900 | 4.7699999 | -0.11 | -2.25 | 5 | 5 | 4.6 | 45775 |
| 1726612500 | 4.88 | 0.03 | 0.62 | 4.9 | 4.95 | 4.76 | 19065 |
| 1726526100 | 4.85 | -0.2 | -3.96 | 5.05 | 5.05 | 4.76 | 11960 |
| 1726266900 | 5.05 | 0.13 | 2.64 | 4.95 | 5.05 | 4.855 | 90845 |
| 1726180500 | 4.92 | 0.32 | 6.96 | 4.6 | 5.04 | 4.49 | 75157 |
| 1726094100 | 4.6 | 0.16 | 3.60 | 4.44 | 4.6 | 4.32 | 40455 |
| 1726007700 | 4.44 | -0.01 | -0.22 | 4.45 | 4.45 | 4.1608 | 20639 |
| 1725921300 | 4.45 | 0.08 | 1.83 | 4.45 | 4.563 | 4.37 | 32868 |
| 1725662100 | 4.37 | -0.06 | -1.35 | 4.55 | 4.55 | 4.04 | 52096 |
| 1725575700 | 4.43 | 0.27 | 6.49 | 4.24 | 4.49 | 4.15 | 46471 |
| 1725489300 | 4.16 | -0.16 | -3.70 | 4.2699999 | 4.36 | 4.1 | 43362 |
| 1725402900 | 4.32 | -0.19 | -4.21 | 4.45 | 4.62 | 4.1 | 51592 |
| 1725057300 | 4.51 | -0.27 | -5.65 | 4.86 | 4.86 | 4.51 | 75938 |
| 1724970900 | 4.78 | 0.48 | 11.16 | 4.3 | 4.78 | 4.3 | 53288 |
| 1724884500 | 4.3 | 0 | 0.00 | 4.3 | 4.4 | 4.1186 | 52917 |
| 1724798100 | 4.3 | 0.05 | 1.18 | 4.2 | 4.3583999 | 4.18 | 23240 |
| 1724711700 | 4.25 | -0.1 | -2.30 | 4.43 | 4.43 | 4.08 | 55422 |
| 1724452500 | 4.35 | -0.19 | -4.19 | 4.57 | 4.64 | 4.32 | 121814 |
| 1724366100 | 4.54 | 0.27 | 6.32 | 4.33 | 4.58 | 4.28 | 130945 |
| 1724279700 | 4.2699999 | -0.03 | -0.70 | 4.45 | 4.49 | 4.26 | 131322 |
| 1724193300 | 4.3 | -0.54 | -11.16 | 4.66 | 5.03 | 4.225 | 248955 |
| 1724106900 | 4.84 | -0.08 | -1.63 | 4.85 | 4.96 | 4.6 | 57962 |
| 1723847700 | 4.92 | 0.04 | 0.82 | 4.88 | 5.1799 | 4.7 | 46438 |
| 1723761300 | 4.88 | -0.12 | -2.40 | 5.08 | 5.08 | 4.7699999 | 76194 |
| 1723674900 | 5 | -0.01 | -0.20 | 5 | 5.01 | 4.68 | 48362 |
| 1723588500 | 5.01 | 0.25 | 5.25 | 4.9 | 5.03 | 4.8 | 98458 |
| 1723502100 | 4.76 | 0.28 | 6.25 | 4.48 | 4.78 | 4.44 | 47394 |
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
