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 | 0 | 4.18 | 4.37 | 3.71 | 5672799 | 4.07541957 | SP |
| 4 | 0.13 | 3.20987654321 | 4.05 | 4.58 | 3.71 | 4257635 | 4.15436127 | SP |
| 12 | -0.44 | -9.52380952381 | 4.62 | 5.23 | 3.41 | 4331739 | 4.1711469 | SP |
| 26 | -2.39 | -36.3774733638 | 6.57 | 8.37 | 3.41 | 2299279 | 4.55463407 | SP |
| 52 | -3.98 | -48.7745098039 | 8.16 | 9.9001 | 3.41 | 1352095 | 5.07199089 | SP |
| 156 | -15.64 | -78.9101917255 | 19.82 | 21.76 | 3.41 | 612885 | 6.00184966 | SP |
| 260 | -19.04 | -81.9982773471 | 23.22 | 53.36 | 3.41 | 422206 | 8.24876333 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 4.26 | 0.03 | 0.71 | 4.23 | 4.2699999 | 4.2211999 | 5906984 |
| 1738798200 | 4.23 | 0.16 | 3.93 | 4.15 | 4.25 | 4.15 | 4606439 |
| 1738711800 | 4.07 | 0.2 | 5.17 | 3.99 | 4.12 | 3.99 | 5414785 |
| 1738625400 | 3.87 | -0.14 | -3.49 | 3.73 | 3.91 | 3.71 | 6853496 |
| 1738366200 | 4.01 | -0.29 | -6.74 | 4.18 | 4.23 | 4 | 5582289 |
| 1738279800 | 4.3 | 0.19 | 4.62 | 4.21 | 4.3699 | 4.21 | 6606551 |
| 1738193400 | 4.11 | 0.01 | 0.24 | 4.14 | 4.21 | 4.07 | 5119185 |
| 1738107000 | 4.1 | -0.05 | -1.20 | 4.14 | 4.14 | 4.025 | 3309058 |
| 1738020600 | 4.15 | -0.32 | -7.16 | 4.19 | 4.2551 | 4.0599999 | 5883343 |
| 1737761400 | 4.47 | -0.06 | -1.32 | 4.49 | 4.535 | 4.45 | 5488127 |
| 1737675000 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1737588600 | 4.53 | 0.11 | 2.49 | 4.5599999 | 4.58 | 4.51 | 1695210 |
| 1737502200 | 4.42 | 0.19 | 4.49 | 4.33 | 4.45 | 4.3 | 2322259 |
| 1737156600 | 4.23 | 0.06 | 1.44 | 4.19 | 4.3121 | 4.19 | 2250346 |
| 1737070200 | 4.17 | -0.05 | -1.18 | 4.25 | 4.26 | 4.16 | 2712449 |
| 1736983800 | 4.22 | 0.17 | 4.20 | 4.2 | 4.25 | 4.17 | 2923458 |
| 1736897400 | 4.05 | 0.1 | 2.53 | 4.08 | 4.09 | 3.99 | 3181071 |
| 1736811000 | 3.95 | -0.01 | -0.25 | 3.87 | 3.95 | 3.86 | 3067565 |
| 1736551800 | 3.96 | -0.19 | -4.58 | 4.05 | 4.05 | 3.93 | 3714821 |
| 1736379000 | 4.15 | 0.14 | 3.49 | 4.15 | 4.18 | 4.08 | 3447041 |
| 1736292600 | 4.01 | -0.17 | -4.07 | 4.21 | 4.225 | 3.97 | 6138057 |
| 1736206200 | 4.18 | 0.34 | 8.85 | 4.18 | 4.25 | 4.15 | 5041789 |
| 1735947000 | 3.84 | 0.34 | 9.71 | 3.76 | 3.84 | 3.7501 | 3261445 |
| 1735860600 | 3.5 | 0.05 | 1.45 | 3.55 | 3.57 | 3.435 | 4315433 |
| 1735687800 | 3.45 | -0.06 | -1.71 | 3.53 | 3.53 | 3.41 | 2515447 |
| 1735601400 | 3.51 | -0.07 | -1.96 | 3.51 | 3.55 | 3.44 | 2533335 |
| 1735342200 | 3.58 | -0.1 | -2.72 | 3.55 | 3.58 | 3.5 | 4959281 |
| 1735255800 | 3.68 | -0.16 | -4.17 | 3.66 | 3.69 | 3.62 | 4028441 |
| 1735077840 | 3.84 | -0.02 | -0.52 | 3.79 | 3.84 | 3.76 | 1653152 |
| 1734996600 | 3.86 | 0.01 | 0.26 | 3.81 | 3.86 | 3.75 | 2472645 |
| 1734737400 | 3.85 | -0.04 | -1.03 | 3.76 | 3.92 | 3.73 | 3538833 |
| 1734651000 | 3.89 | 0.1 | 2.64 | 3.97 | 3.99 | 3.87 | 2549401 |
| 1734564600 | 3.79 | -0.32 | -7.79 | 4.28 | 4.3 | 3.76 | 4281624 |
| 1734478200 | 4.11 | -0.19 | -4.42 | 4.1 | 4.1399 | 4.05 | 2206089 |
| 1734391800 | 4.3 | -0.09 | -2.05 | 4.29 | 4.335 | 4.25 | 2753587 |
| 1734132600 | 4.39 | 0.11 | 2.57 | 4.39 | 4.41 | 4.33 | 2895862 |
| 1734046200 | 4.28 | -0.01 | -0.23 | 4.33 | 4.38 | 4.2699999 | 2851367 |
| 1733959800 | 4.29 | 0.34 | 8.61 | 4.29 | 4.3 | 4.24 | 4132856 |
| 1733873400 | 3.95 | 0.05 | 1.28 | 4.1 | 4.1 | 3.94 | 4122267 |
| 1733787000 | 3.9 | -0.28 | -6.70 | 3.92 | 3.99 | 3.87 | 8521912 |
| 1733527800 | 4.18 | -0.14 | -3.24 | 4.25 | 4.25 | 4.1423 | 3315442 |
| 1733441400 | 4.32 | -0.14 | -3.14 | 4.32 | 4.35 | 4.2699999 | 3441072 |
| 1733355000 | 4.46 | 0.09 | 2.06 | 4.41 | 4.48 | 4.3099999 | 6218135 |
| 1733268600 | 4.37 | -0.25 | -5.41 | 4.08 | 4.44 | 3.67 | 53599498 |
| 1733182200 | 4.62 | -0.18 | -3.75 | 4.64 | 4.67 | 4.565 | 1521337 |
| 1732917840 | 4.8 | -0.17 | -3.42 | 4.6 | 4.8099999 | 4.57 | 1020326 |
| 1732750200 | 4.97 | -0.13 | -2.55 | 5.03 | 5.0688 | 4.9349999 | 782077 |
| 1732663800 | 5.1 | -0.05 | -0.97 | 5.14 | 5.15 | 5.0779 | 540952 |
| 1732577400 | 5.15 | 0.16 | 3.21 | 5.21 | 5.23 | 5.085 | 831022 |
| 1732318200 | 4.99 | 0.02 | 0.40 | 4.88 | 4.995 | 4.87 | 606220 |
| 1732231800 | 4.97 | 0.16 | 3.33 | 4.95 | 5 | 4.88 | 1159776 |
| 1732145400 | 4.8099999 | -0.04 | -0.82 | 4.84 | 4.84 | 4.7101 | 793117 |
| 1732059000 | 4.85 | -0.07 | -1.42 | 4.7699999 | 4.89 | 4.765 | 1030220 |
| 1731972600 | 4.92 | 0.38 | 8.37 | 4.8 | 4.92 | 4.8 | 1604717 |
| 1731713400 | 4.54 | 0.11 | 2.48 | 4.62 | 4.62 | 4.49 | 2592668 |
| 1731627000 | 4.43 | -0.04 | -0.89 | 4.57 | 4.59 | 4.41 | 1788776 |
| 1731540600 | 4.47 | -0.24 | -5.10 | 4.62 | 4.62 | 4.44 | 3279955 |
| 1731454200 | 4.71 | -0.4 | -7.83 | 4.8 | 4.8099999 | 4.6201 | 2530429 |
| 1731367800 | 5.11 | -0.22 | -4.13 | 5.25 | 5.25 | 5.0612 | 1575742 |
| 1731108600 | 5.33 | -0.42 | -7.30 | 5.5 | 5.51 | 5.25 | 1387478 |
| 1731022200 | 5.75 | 0.34 | 6.28 | 5.66 | 5.7699999 | 5.63 | 634803 |
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
