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 | 0.05 | 1.40449438202 | 3.56 | 3.68 | 3.32 | 3421 | 3.51029728 | CS |
| 4 | 0 | 0 | 3.61 | 3.9433 | 3.14 | 9492 | 3.652472 | CS |
| 12 | 0.89 | 32.7205882353 | 2.72 | 3.99 | 2.6 | 15116 | 3.382975 | CS |
| 26 | 1.41 | 64.0909090909 | 2.2 | 3.99 | 2.11 | 10240 | 3.06690639 | CS |
| 52 | 1.37 | 61.1607142857 | 2.24 | 3.99 | 2.0001 | 6691 | 2.87841318 | CS |
| 156 | 0.41 | 12.8125 | 3.2 | 4.4 | 1.76 | 7482 | 2.85352194 | CS |
| 260 | 1.74 | 93.0481283422 | 1.87 | 6.07 | 1.12 | 52602 | 3.39623837 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 3.61 | 0.01 | 0.42 | 3.61 | 3.69 | 3.61 | 561 |
| 1738279800 | 3.595 | 0.01 | 0.14 | 3.51 | 3.62 | 3.5 | 3075 |
| 1738193400 | 3.59 | -0.05 | -1.37 | 3.67 | 3.68 | 3.56 | 1451 |
| 1738107000 | 3.64 | 0.25 | 7.37 | 3.32 | 3.64 | 3.32 | 4999 |
| 1738020600 | 3.39 | 0.04 | 1.19 | 3.42 | 3.44 | 3.35 | 4764 |
| 1737761400 | 3.35 | -0.1 | -2.90 | 3.56 | 3.6 | 3.3478 | 2816 |
| 1737675000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737588600 | 3.45 | -0.06 | -1.71 | 3.14 | 3.48 | 3.14 | 5004 |
| 1737502200 | 3.51 | -0.01 | -0.28 | 3.55 | 3.6852 | 3.4401 | 8373 |
| 1737156600 | 3.52 | -0.23 | -6.13 | 3.32 | 3.63 | 3.32 | 27989 |
| 1737070200 | 3.75 | 0.2 | 5.63 | 3.68 | 3.8015 | 3.63 | 1999 |
| 1736983800 | 3.55 | -0.18 | -4.70 | 3.75 | 3.7999 | 3.52 | 13810 |
| 1736897400 | 3.725 | 0.02 | 0.47 | 3.78 | 3.78 | 3.7 | 6738 |
| 1736811000 | 3.7074 | -0.02 | -0.61 | 3.76 | 3.8 | 3.7001 | 3960 |
| 1736551800 | 3.73 | -0.03 | -0.67 | 3.62 | 3.73 | 3.62 | 4996 |
| 1736379000 | 3.755 | -0.05 | -1.18 | 3.93 | 3.9433 | 3.5258 | 31679 |
| 1736292600 | 3.8 | -0.07 | -1.74 | 3.86 | 3.93 | 3.8 | 9051 |
| 1736206200 | 3.8672 | 0.15 | 3.96 | 3.55 | 3.8672 | 3.55 | 12243 |
| 1735947000 | 3.72 | -0.02 | -0.53 | 3.61 | 3.92 | 3.54 | 18296 |
| 1735860600 | 3.74 | -0.13 | -3.36 | 3.99 | 3.99 | 3.74 | 34830 |
| 1735687800 | 3.87 | 0.4 | 11.37 | 3.46 | 3.99 | 3.46 | 49225 |
| 1735601400 | 3.475 | 0.18 | 5.30 | 3.43 | 3.514 | 3.32 | 14299 |
| 1735342200 | 3.3 | -0.05 | -1.49 | 3.35 | 3.74 | 3.1699 | 26792 |
| 1735255800 | 3.35 | 0.06 | 1.83 | 3.32 | 3.6 | 3.173 | 43075 |
| 1735077840 | 3.2899 | 0.12 | 3.78 | 3.25 | 3.2899 | 3.2 | 3436 |
| 1734996600 | 3.17 | -0.09 | -2.76 | 3.22 | 3.32 | 3.17 | 3379 |
| 1734737400 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.27 | 3.1621 | 6961 |
| 1734651000 | 3.2 | 0.03 | 0.95 | 3.17 | 3.24 | 3.17 | 3063 |
| 1734564600 | 3.17 | -0.01 | -0.31 | 3.21 | 3.289 | 3.17 | 2360 |
| 1734478200 | 3.18 | -0.12 | -3.55 | 3.25 | 3.265 | 3.18 | 9935 |
| 1734391800 | 3.2969 | 0.09 | 2.71 | 3.3 | 3.312 | 3.21 | 6790 |
| 1734132600 | 3.21 | -0.07 | -2.04 | 3.3 | 3.3 | 3.2 | 2796 |
| 1734046200 | 3.2767 | -0.01 | -0.36 | 3.32 | 3.32 | 3.25 | 4546 |
| 1733959800 | 3.2887 | 0.07 | 2.13 | 3.22 | 3.2887 | 3.2 | 5418 |
| 1733873400 | 3.22 | -0.03 | -0.92 | 3.2799999 | 3.2999 | 3.2 | 7812 |
| 1733787000 | 3.25 | 0.05 | 1.56 | 3.21 | 3.2599999 | 3.2 | 2913 |
| 1733527800 | 3.2 | -0.08 | -2.44 | 3.29 | 3.29 | 3.1714 | 8877 |
| 1733441400 | 3.2799999 | 0 | 0.00 | 3.31 | 3.32 | 3.2 | 11088 |
| 1733355000 | 3.2799999 | 0.13 | 4.13 | 3.21 | 3.29 | 3.2 | 6658 |
| 1733268600 | 3.15 | -0.01 | -0.32 | 3.19 | 3.3 | 3.082 | 8728 |
| 1733182200 | 3.16 | -0.1 | -2.92 | 3.27 | 3.2999 | 3.16 | 33840 |
| 1732917840 | 3.255 | -0.02 | -0.46 | 3.32 | 3.32 | 3.2 | 6989 |
| 1732750200 | 3.27 | 0 | 0.00 | 3.33 | 3.3778 | 3.17 | 12922 |
| 1732663800 | 3.27 | 0.12 | 3.81 | 3.17 | 3.35 | 3.152 | 9792 |
| 1732577400 | 3.15 | -0.03 | -1.03 | 3.25 | 3.27 | 3.1301 | 18308 |
| 1732318200 | 3.1829 | -0.09 | -2.81 | 3.35 | 3.3503 | 3.11 | 7712 |
| 1732231800 | 3.275 | -0.02 | -0.73 | 3.24 | 3.35 | 3.22 | 4413 |
| 1732145400 | 3.2992 | 0.05 | 1.51 | 3.25 | 3.35 | 3.11 | 37709 |
| 1732059000 | 3.25 | 0.07 | 2.20 | 3.17 | 3.2599999 | 3.08 | 20746 |
| 1731972600 | 3.18 | -0.12 | -3.64 | 3.35 | 3.35 | 3.18 | 4264 |
| 1731713400 | 3.3 | -0.03 | -0.90 | 3.2599999 | 3.3583 | 3.2 | 14901 |
| 1731627000 | 3.33 | 0.1 | 3.10 | 3.1 | 3.33 | 3.1 | 7197 |
| 1731540600 | 3.23 | -0.06 | -1.82 | 3.29 | 3.3 | 3.16 | 28017 |
| 1731454200 | 3.29 | 0.08 | 2.49 | 3.23 | 3.29 | 3.0299999 | 33101 |
| 1731367800 | 3.21 | 0.61 | 23.46 | 3.0299999 | 3.23 | 2.93 | 137098 |
| 1731108600 | 2.6 | 0.03 | 1.10 | 2.72 | 2.72 | 2.6 | 7423 |
| 1731022200 | 2.5716 | -0.14 | -5.11 | 2.73 | 2.73 | 2.5716 | 278 |
| 1730935800 | 2.71 | 0 | 0.16 | 2.73 | 2.73 | 2.62 | 638 |
| 1730849400 | 2.7057 | 0.1 | 3.67 | 2.62 | 2.72 | 2.5985999 | 3944 |
| 1730763000 | 2.61 | 0 | 0.00 | 2.7 | 2.7 | 2.61 | 503 |
| 1730500200 | 2.61 | 0 | 0.00 | 2.61 | 2.63 | 2.61 | 620 |
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
