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 | -0.02 | -0.574712643678 | 3.48 | 3.54 | 3.02 | 1309844 | 3.30458292 | CS |
| 4 | 0.65 | 23.1316725979 | 2.81 | 3.74 | 2.8 | 1150395 | 3.25952552 | CS |
| 12 | -8.47 | -70.9974853311 | 11.93 | 12.9 | 2.7 | 1606235 | 4.54829019 | CS |
| 26 | -9.11 | -72.4741447892 | 12.57 | 16.55 | 2.7 | 1152711 | 7.97418882 | CS |
| 52 | -1.058 | -23.4174413457 | 4.518 | 19.05 | 2.7 | 2607900 | 12.06487854 | CS |
| 156 | -0.303 | -8.05208610151 | 3.763 | 19.05 | 2.05 | 1717823 | 10.52046663 | CS |
| 260 | -0.303 | -8.05208610151 | 3.763 | 19.05 | 2.05 | 1717823 | 10.52046663 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 3.43 | 0.27 | 8.54 | 3.18 | 3.45 | 3.1 | 1023240 |
| 1737070200 | 3.16 | -0.11 | -3.36 | 3.2799999 | 3.35 | 3.02 | 1081205 |
| 1736983800 | 3.27 | 0.07 | 2.19 | 3.33 | 3.35 | 3.1549999 | 1435389 |
| 1736897400 | 3.2 | -0.2 | -5.88 | 3.4 | 3.405 | 3.15 | 1539702 |
| 1736811000 | 3.4 | -0.1 | -2.86 | 3.47 | 3.5 | 3.27 | 1201697 |
| 1736551800 | 3.5 | -0.03 | -0.85 | 3.48 | 3.54 | 3.31 | 1281813 |
| 1736379000 | 3.53 | -0.19 | -5.11 | 3.73 | 3.73 | 3.48 | 917287 |
| 1736292600 | 3.72 | 0.19 | 5.38 | 3.55 | 3.74 | 3.54 | 961303 |
| 1736206200 | 3.53 | 0.02 | 0.57 | 3.54 | 3.6199 | 3.23 | 1153663 |
| 1735947000 | 3.51 | 0.2 | 6.04 | 3.34 | 3.57 | 3.2799999 | 1172334 |
| 1735860600 | 3.31 | 0.12 | 3.76 | 3.24 | 3.5 | 3.21 | 815355 |
| 1735687800 | 3.19 | 0.13 | 4.25 | 3.09 | 3.25 | 3.0299999 | 930671 |
| 1735601400 | 3.06 | -0.13 | -4.08 | 3.18 | 3.2 | 2.96 | 1081597 |
| 1735342200 | 3.19 | -0.1 | -3.04 | 3.2799999 | 3.39 | 3.18 | 581474 |
| 1735255800 | 3.29 | 0.04 | 1.23 | 3.2 | 3.33 | 3.11 | 690553 |
| 1735077840 | 3.25 | 0.11 | 3.50 | 3.19 | 3.2799999 | 3.09 | 502853 |
| 1734996600 | 3.14 | 0.29 | 10.18 | 2.87 | 3.33 | 2.86 | 1310851 |
| 1734737400 | 2.85 | 0.01 | 0.35 | 2.81 | 2.96 | 2.8 | 2858599 |
| 1734651000 | 2.84 | -0.13 | -4.38 | 3.0099999 | 3.04 | 2.7 | 1372160 |
| 1734564600 | 2.97 | -0.1 | -3.26 | 3.1 | 3.29 | 2.95 | 1318887 |
| 1734478200 | 3.07 | -0.4 | -11.53 | 3.46 | 3.469 | 3.07 | 1444184 |
| 1734391800 | 3.47 | -0.01 | -0.29 | 3.47 | 3.6 | 3.395 | 1365678 |
| 1734132600 | 3.48 | 0.01 | 0.29 | 3.48 | 3.59 | 3.27 | 1195370 |
| 1734046200 | 3.47 | 0.02 | 0.58 | 3.42 | 3.56 | 3.31 | 1251271 |
| 1733959800 | 3.45 | -0.2 | -5.48 | 3.68 | 3.74 | 3.42 | 1307364 |
| 1733873400 | 3.65 | -0.12 | -3.18 | 3.75 | 3.76 | 3.53 | 1134032 |
| 1733787000 | 3.77 | 0.01 | 0.27 | 4.13 | 4.13 | 3.72 | 1328245 |
| 1733527800 | 3.76 | 0.04 | 1.08 | 3.74 | 3.845 | 3.53 | 1395220 |
| 1733441400 | 3.72 | 0.01 | 0.27 | 3.81 | 3.99 | 3.655 | 1120458 |
| 1733355000 | 3.71 | -0.29 | -7.25 | 4.01 | 4.03 | 3.66 | 1651921 |
| 1733268600 | 4 | -0.15 | -3.61 | 4.17 | 4.17 | 3.93 | 1387746 |
| 1733182200 | 4.15 | -0.2 | -4.60 | 4.35 | 4.38 | 4.099 | 1527468 |
| 1732917840 | 4.35 | 0.23 | 5.58 | 4.15 | 4.5199999 | 4.15 | 1394230 |
| 1732750200 | 4.12 | -0.28 | -6.36 | 4.6 | 4.64 | 4.12 | 2049813 |
| 1732663800 | 4.4 | 0.71 | 19.24 | 4.0599999 | 4.64 | 4 | 3767569 |
| 1732577400 | 3.69 | 0.22 | 6.34 | 3.55 | 4.24 | 3.55 | 5166827 |
| 1732318200 | 3.47 | 0.47 | 15.67 | 3.06 | 3.585 | 2.94 | 10203314 |
| 1732231800 | 3 | -3.17 | -51.38 | 4.47 | 4.495 | 2.94 | 12456996 |
| 1732145400 | 6.17 | -0.61 | -9.00 | 6.79 | 6.865 | 6.01 | 1095909 |
| 1732059000 | 6.78 | -0.18 | -2.59 | 6.55 | 7.0799 | 6.55 | 1547586 |
| 1731972600 | 6.96 | -0.92 | -11.68 | 7.95 | 7.95 | 6.79 | 1492374 |
| 1731713400 | 7.88 | -1.04 | -11.66 | 8.93 | 8.93 | 7.87 | 1780971 |
| 1731627000 | 8.92 | -1.01 | -10.17 | 10.03 | 10.03 | 8.86 | 1444084 |
| 1731540600 | 9.93 | -0.74 | -6.94 | 10.77 | 10.77 | 9.85 | 1028907 |
| 1731454200 | 10.67 | -0.42 | -3.79 | 11.13 | 11.165 | 10.51 | 1011194 |
| 1731367800 | 11.09 | -0.16 | -1.42 | 11.5 | 11.6882 | 11.03 | 499238 |
| 1731108600 | 11.25 | -0.53 | -4.50 | 11.71 | 11.83 | 11.13 | 606470 |
| 1731022200 | 11.78 | -0.54 | -4.34 | 12.26 | 12.42 | 11.67 | 802646 |
| 1730935800 | 12.315 | -0.03 | -0.20 | 12.51 | 12.78 | 12.18 | 702681 |
| 1730849400 | 12.34 | 0.15 | 1.23 | 12.15 | 12.39 | 11.95 | 425269 |
| 1730763000 | 12.19 | 0.1 | 0.83 | 12.09 | 12.9 | 11.79 | 553047 |
| 1730500200 | 12.09 | 0.28 | 2.37 | 11.97 | 12.21 | 11.64 | 481730 |
| 1730413800 | 11.81 | 0.34 | 2.96 | 11.4 | 11.95 | 11.4 | 575948 |
| 1730327400 | 11.47 | -0.4 | -3.37 | 11.81 | 11.9355 | 11.43 | 257343 |
| 1730241000 | 11.87 | -0.04 | -0.34 | 11.76 | 12.09 | 11.69 | 540106 |
| 1730154600 | 11.91 | 0.38 | 3.30 | 11.77 | 12.46 | 11.77 | 675214 |
| 1729895400 | 11.53 | -0.36 | -3.03 | 11.93 | 11.96 | 11.5 | 493974 |
| 1729809000 | 11.89 | 0.2 | 1.71 | 12.28 | 12.31 | 11.8 | 272586 |
| 1729722600 | 11.69 | -0.7 | -5.65 | 12.29 | 12.36 | 11.65 | 570833 |
| 1729636200 | 12.39 | -0.31 | -2.44 | 12.69 | 12.69 | 12.19 | 277495 |
| 1729549800 | 12.7 | 0.05 | 0.40 | 12.57 | 12.84 | 12.4 | 694545 |
| 1729290600 | 12.65 | 0.5 | 4.12 | 12.3 | 12.72 | 11.93 | 348515 |
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
