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 | -0.66 | -20.7547169811 | 3.18 | 4.49 | 2.5 | 60940701 | 3.27543408 | CS |
| 4 | 0.78 | 44.8275862069 | 1.74 | 4.49 | 1.68 | 32305668 | 2.87764249 | CS |
| 12 | 0.95 | 60.5095541401 | 1.57 | 4.49 | 1.36 | 13494452 | 2.6128871 | CS |
| 26 | 1.09 | 76.2237762238 | 1.43 | 4.49 | 1.17 | 8598257 | 2.31694087 | CS |
| 52 | 0.82 | 48.2352941176 | 1.7 | 4.795 | 1.17 | 8313585 | 2.41770548 | CS |
| 156 | -4.75 | -65.3370013755 | 7.27 | 16.12 | 0.58 | 4923734 | 2.68648298 | CS |
| 260 | -7.32 | -74.3902439024 | 9.84 | 16.12 | 0.58 | 4905597 | 2.68788349 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 2.52 | -0.14 | -5.26 | 2.5901 | 2.7 | 2.42 | 30836118 |
| 1734046800 | 2.66 | -0.32 | -10.74 | 2.9 | 2.91 | 2.52 | 40458362 |
| 1733960400 | 2.98 | -0.13 | -4.18 | 3.0684999 | 3.15 | 2.73 | 44145932 |
| 1733874000 | 3.11 | -0.55 | -15.03 | 3.2799999 | 3.56 | 3.0299999 | 48732151 |
| 1733787600 | 3.66 | 0.28 | 8.28 | 4.05 | 4.49 | 3.55 | 100301691 |
| 1733528400 | 3.38 | 0.52 | 18.18 | 3.18 | 3.6299 | 3.09 | 71065368 |
| 1733442000 | 2.86 | 0.25 | 9.58 | 2.68 | 3.2 | 2.68 | 52514092 |
| 1733355600 | 2.61 | -0.22 | -7.77 | 2.6499 | 3 | 2.5 | 44990961 |
| 1733269200 | 2.83 | 0.63 | 28.64 | 2.1499 | 2.92 | 2.14 | 59017460 |
| 1733182800 | 2.2 | -0.09 | -3.93 | 2.36 | 2.36 | 2.16 | 11601426 |
| 1732917840 | 2.29 | 0.14 | 6.51 | 2.16 | 2.39 | 2.1 | 12631723 |
| 1732750800 | 2.15 | 0.03 | 1.42 | 2.165 | 2.24 | 2.05 | 8921447 |
| 1732664400 | 2.12 | -0.13 | -5.78 | 2.065 | 2.185 | 2.02 | 11852467 |
| 1732578000 | 2.25 | -0.2 | -8.16 | 2.485 | 2.57 | 2.215 | 23735987 |
| 1732318800 | 2.45 | 0.26 | 11.87 | 2.3281 | 2.5099999 | 2.31 | 22580831 |
| 1732232400 | 2.19 | 0.1 | 4.78 | 2.1679 | 2.3 | 2.08 | 19395301 |
| 1732146000 | 2.09 | 0.03 | 1.46 | 2.08 | 2.1 | 1.965 | 9911290 |
| 1732059600 | 2.06 | 0.3 | 17.05 | 1.7499 | 2.08 | 1.74 | 23191465 |
| 1731973200 | 1.76 | 0.06 | 3.53 | 1.7222 | 1.83 | 1.7 | 5055464 |
| 1731714000 | 1.7 | -0.03 | -1.73 | 1.74 | 1.7441 | 1.68 | 3704282 |
| 1731627600 | 1.73 | 0.02 | 1.17 | 1.725 | 1.8 | 1.7 | 5006686 |
| 1731541200 | 1.71 | -0.11 | -6.04 | 1.845 | 1.845 | 1.65 | 7557091 |
| 1731454800 | 1.82 | -0.14 | -7.14 | 1.96 | 1.96 | 1.78 | 8833083 |
| 1731368400 | 1.96 | 0.2 | 11.36 | 1.81 | 1.97 | 1.7321 | 15719999 |
| 1731109200 | 1.76 | 0.02 | 1.15 | 1.73 | 1.79 | 1.69 | 6030732 |
| 1731022800 | 1.74 | 0.15 | 9.43 | 1.6201 | 1.77 | 1.59 | 7228718 |
| 1730936400 | 1.59 | -0.17 | -9.66 | 1.6399999 | 1.6399999 | 1.51 | 8018693 |
| 1730850000 | 1.76 | 0.15 | 9.32 | 1.7 | 1.7885 | 1.67 | 9653568 |
| 1730763600 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.66 | 1.59 | 3003505 |
| 1730500800 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.66 | 1.58 | 2704234 |
| 1730414400 | 1.59 | -0.09 | -5.36 | 1.68 | 1.69 | 1.56 | 3843560 |
| 1730328000 | 1.68 | -0.09 | -5.08 | 1.735 | 1.76 | 1.68 | 2552923 |
| 1730241600 | 1.77 | 0.04 | 2.31 | 1.7306 | 1.8 | 1.7 | 4100680 |
| 1730155200 | 1.73 | 0.14 | 8.81 | 1.61 | 1.75 | 1.61 | 5294898 |
| 1729896000 | 1.59 | -0.04 | -2.45 | 1.65 | 1.66 | 1.575 | 2362354 |
| 1729809600 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.655 | 1.6 | 2781752 |
| 1729723200 | 1.6 | -0.11 | -6.43 | 1.69 | 1.7 | 1.56 | 4616092 |
| 1729636800 | 1.71 | -0.02 | -1.16 | 1.715 | 1.74 | 1.7 | 2003688 |
| 1729550400 | 1.73 | -0.02 | -1.14 | 1.74 | 1.765 | 1.66 | 3564054 |
| 1729291200 | 1.75 | 0.05 | 2.94 | 1.72 | 1.8397 | 1.71 | 4283126 |
| 1729204800 | 1.7 | -0.05 | -2.86 | 1.73 | 1.76 | 1.66 | 3913568 |
| 1729118400 | 1.75 | -0.01 | -0.57 | 1.79 | 1.8 | 1.71 | 3948422 |
| 1729032000 | 1.76 | -0.15 | -7.85 | 1.89 | 1.894 | 1.71 | 8890001 |
| 1728945600 | 1.91 | 0.3 | 18.63 | 1.68 | 1.94 | 1.67 | 22603575 |
| 1728686400 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 2859636 |
| 1728600000 | 1.5 | -0.04 | -2.60 | 1.5 | 1.52 | 1.48 | 1409130 |
| 1728513600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.54 | 1.48 | 1700318 |
| 1728427200 | 1.51 | -0.03 | -1.95 | 1.56 | 1.56 | 1.5 | 1246299 |
| 1728340800 | 1.54 | 0.03 | 1.99 | 1.59 | 1.61 | 1.52 | 3069746 |
| 1728081600 | 1.51 | 0.02 | 1.34 | 1.5105 | 1.53 | 1.4701 | 1537386 |
| 1727995200 | 1.49 | 0.11 | 7.97 | 1.3899999 | 1.49 | 1.3815 | 2376242 |
| 1727908800 | 1.3799999 | 0 | 0.00 | 1.3964 | 1.42 | 1.37 | 1978885 |
| 1727822400 | 1.3799999 | -0.08 | -5.48 | 1.44 | 1.46 | 1.36 | 2137775 |
| 1727735520 | 1.46 | -0.09 | -5.81 | 1.53 | 1.55 | 1.45 | 2700941 |
| 1727476800 | 1.55 | -0.02 | -1.27 | 1.56 | 1.6 | 1.53 | 1900502 |
| 1727390400 | 1.57 | 0.02 | 1.29 | 1.57 | 1.59 | 1.525 | 1659410 |
| 1727304000 | 1.55 | 0 | 0.00 | 1.53 | 1.58 | 1.5 | 1800022 |
| 1727217600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.5112 | 1265929 |
| 1727131200 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6 | 1.53 | 1480577 |
| 1726872000 | 1.58 | 0 | 0.00 | 1.57 | 1.6 | 1.5515 | 4727144 |
| 1726785600 | 1.58 | 0.02 | 1.28 | 1.62 | 1.62 | 1.56 | 2118068 |
| 1726699200 | 1.56 | -0.04 | -2.50 | 1.6117999 | 1.65 | 1.55 | 2087437 |
| 1726612800 | 1.6 | 0.02 | 1.27 | 1.584 | 1.66 | 1.58 | 2558165 |
| 1726526400 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.545 | 1297937 |
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
