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 | 0.33 | 8.70712401055 | 3.79 | 4.2 | 3.65 | 23028 | 3.88684377 | CS |
| 4 | 0.68 | 19.7674418605 | 3.44 | 4.2 | 3.315 | 13237 | 3.68670053 | CS |
| 12 | 0.7932 | 23.8427317542 | 3.3268 | 4.2 | 2.99 | 9425 | 3.61013238 | CS |
| 26 | 1.37 | 49.8181818182 | 2.75 | 4.2 | 2.37 | 7874 | 3.43362308 | CS |
| 52 | 1.37 | 49.8181818182 | 2.75 | 4.2 | 2.37 | 7874 | 3.43362308 | CS |
| 156 | 1.37 | 49.8181818182 | 2.75 | 4.2 | 2.37 | 7874 | 3.43362308 | CS |
| 260 | 1.37 | 49.8181818182 | 2.75 | 4.2 | 2.37 | 7874 | 3.43362308 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 4.12 | 0.23 | 5.87 | 3.89 | 4.155 | 3.89 | 9983 |
| 1734651000 | 3.8915 | 0.11 | 2.95 | 3.82 | 3.97 | 3.7007 | 16505 |
| 1734564600 | 3.78 | -0.24 | -5.97 | 4.2 | 4.2 | 3.7316 | 20963 |
| 1734478200 | 4.0199 | 0.22 | 5.79 | 3.8 | 4.1 | 3.8 | 41389 |
| 1734391800 | 3.8 | 0.01 | 0.26 | 3.68 | 3.83 | 3.65 | 16973 |
| 1734132600 | 3.79 | -0.01 | -0.26 | 3.79 | 3.84 | 3.72 | 19311 |
| 1734046200 | 3.8 | 0.01 | 0.26 | 3.68 | 3.8 | 3.68 | 2062 |
| 1733959800 | 3.79 | 0.22 | 6.16 | 3.63 | 3.81 | 3.63 | 4244 |
| 1733873400 | 3.57 | 0.14 | 4.08 | 3.45 | 3.66 | 3.45 | 9169 |
| 1733787000 | 3.43 | 0 | 0.00 | 3.49 | 3.51 | 3.43 | 43309 |
| 1733527800 | 3.43 | -0.07 | -2.00 | 3.51 | 3.54 | 3.43 | 5282 |
| 1733441400 | 3.5 | -0.14 | -3.85 | 3.53 | 3.64 | 3.48 | 4799 |
| 1733355000 | 3.64 | 0.04 | 1.11 | 3.6 | 3.66 | 3.5 | 14476 |
| 1733268600 | 3.6 | 0.05 | 1.48 | 3.42 | 3.6 | 3.42 | 3965 |
| 1733182200 | 3.5474 | 0.02 | 0.49 | 3.55 | 3.55 | 3.35 | 1919 |
| 1732917840 | 3.53 | 0.01 | 0.28 | 3.6 | 3.6 | 3.53 | 4505 |
| 1732750200 | 3.52 | -0.1 | -2.73 | 3.6164 | 3.6164 | 3.455 | 9826 |
| 1732663800 | 3.6188 | 0.21 | 6.12 | 3.38 | 3.6188 | 3.315 | 15247 |
| 1732577400 | 3.41 | -0.04 | -1.16 | 3.41 | 3.42 | 3.41 | 11335 |
| 1732318200 | 3.45 | 0 | 0.00 | 3.44 | 3.55 | 3.41 | 6230 |
| 1732231800 | 3.45 | -0.05 | -1.43 | 3.5564 | 3.58 | 3.45 | 804 |
| 1732145400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 629 |
| 1732059000 | 3.48 | 0.07 | 2.05 | 3.49 | 3.6 | 3.47 | 4455 |
| 1731972600 | 3.41 | -0.07 | -2.01 | 3.57 | 3.67 | 3.41 | 17620 |
| 1731713400 | 3.48 | 0.02 | 0.58 | 3.515 | 3.63 | 3.47 | 23807 |
| 1731627000 | 3.46 | 0 | 0.00 | 3.5453 | 3.636 | 3.4319 | 5752 |
| 1731540600 | 3.46 | -0.16 | -4.42 | 3.53 | 3.62 | 3.35 | 17916 |
| 1731454200 | 3.62 | -0.13 | -3.47 | 3.74 | 3.74 | 3.56 | 7219 |
| 1731367800 | 3.75 | 0.01 | 0.27 | 3.74 | 3.8001 | 3.6 | 2269 |
| 1731108600 | 3.74 | -0.08 | -2.09 | 3.7612 | 3.785 | 3.74 | 9256 |
| 1731022200 | 3.82 | 0.07 | 1.87 | 3.8 | 3.9 | 3.75 | 5592 |
| 1730935800 | 3.75 | -0.01 | -0.37 | 3.64 | 3.755 | 3.61 | 5201 |
| 1730849400 | 3.764 | 0.02 | 0.64 | 3.7 | 3.94 | 3.7 | 6574 |
| 1730763000 | 3.74 | -0.08 | -2.09 | 3.99 | 3.99 | 3.68 | 3287 |
| 1730500200 | 3.82 | 0.16 | 4.37 | 3.7 | 3.84 | 3.7 | 2136 |
| 1730413800 | 3.66 | -0.05 | -1.26 | 3.59 | 3.66 | 3.51 | 17369 |
| 1730327400 | 3.7066 | -0.06 | -1.60 | 3.76 | 3.84 | 3.53 | 13716 |
| 1730241000 | 3.7668 | 0.14 | 3.77 | 3.63 | 3.7668 | 3.6 | 2536 |
| 1730154600 | 3.63 | 0.03 | 0.83 | 3.65 | 3.76 | 3.564 | 17459 |
| 1729895400 | 3.6 | -0.26 | -6.74 | 3.7 | 3.75 | 3.6 | 25849 |
| 1729809000 | 3.86 | 0.06 | 1.58 | 3.95 | 4.04 | 3.71 | 4957 |
| 1729722600 | 3.8 | 0.21 | 5.85 | 3.75 | 3.95 | 3.715 | 30093 |
| 1729636200 | 3.59 | -0.01 | -0.28 | 3.69 | 3.69 | 3.55 | 2776 |
| 1729549800 | 3.6 | 0.2 | 5.88 | 3.47 | 3.6 | 3.4 | 14441 |
| 1729290600 | 3.4 | 0.14 | 4.29 | 3.4712 | 3.4712 | 3.4 | 685 |
| 1729204200 | 3.2599999 | -0.15 | -4.40 | 3.4 | 3.4 | 3.17 | 2730 |
| 1729117800 | 3.41 | 0.16 | 4.92 | 3.25 | 3.41 | 3.2 | 444 |
| 1729031400 | 3.25 | -0.11 | -3.27 | 3.21 | 3.29 | 3.18 | 9360 |
| 1728945000 | 3.3598 | 0.17 | 5.32 | 3.17 | 3.48 | 3.17 | 2812 |
| 1728685800 | 3.19 | 0.04 | 1.27 | 3.2799999 | 3.2799999 | 3.19 | 860 |
| 1728599400 | 3.15 | -0.09 | -2.78 | 3.25 | 3.31 | 3.09 | 8554 |
| 1728513000 | 3.24 | -0.11 | -3.28 | 3.22 | 3.3999 | 2.99 | 14109 |
| 1728426600 | 3.35 | 0.15 | 4.60 | 3.33 | 3.35 | 3.224 | 2506 |
| 1728340200 | 3.2027 | 0 | 0.08 | 3.24 | 3.56 | 3.12 | 730 |
| 1728081000 | 3.2 | 0.05 | 1.59 | 3.07 | 3.2787 | 3.07 | 625 |
| 1727994600 | 3.15 | -0.16 | -4.77 | 3.24 | 3.242 | 3.0601 | 4296 |
| 1727908200 | 3.3078 | -0.06 | -1.75 | 3.4 | 3.4 | 3.27 | 4308 |
| 1727821800 | 3.3667 | 0.17 | 5.21 | 3.7 | 3.7 | 3.3667 | 2538 |
| 1727735400 | 3.2 | -0.05 | -1.54 | 3.2 | 3.36 | 3.0299999 | 4469 |
| 1727476200 | 3.25 | -0.06 | -1.81 | 3.3268 | 3.4089 | 3.25 | 3842 |
| 1727389800 | 3.31 | -0.09 | -2.65 | 3.4152 | 3.46 | 3.31 | 2751 |
| 1727303400 | 3.4 | -0.02 | -0.58 | 3.47 | 3.47 | 3.4 | 2851 |
| 1727217000 | 3.42 | 0 | 0.00 | 3.42 | 3.61 | 3.41 | 7129 |
| 1727130600 | 3.42 | 0.04 | 1.03 | 3.63 | 3.63 | 3.41 | 2703 |
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
