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 | 0.11 | 3.081232493 | 3.57 | 3.9202 | 3.42 | 7328485 | 3.73155438 | SP |
| 4 | -0.81 | -18.0400890869 | 4.49 | 4.75 | 3.42 | 11084168 | 4.04179898 | SP |
| 12 | -3.48 | -48.6033519553 | 7.16 | 7.92 | 3.42 | 11959588 | 5.28838956 | SP |
| 26 | -3.61 | -49.5198902606 | 7.29 | 8.2 | 3.42 | 10335770 | 6.1469907 | SP |
| 52 | -2.82 | -43.3846153846 | 6.5 | 11.365 | 3.42 | 9630999 | 7.42855783 | SP |
| 156 | -21.73 | -85.5175127902 | 25.41 | 26.51 | 3.42 | 5079723 | 8.03865331 | SP |
| 260 | -21.22 | -85.2208835341 | 24.9 | 55.91 | 3.42 | 3773449 | 9.87438255 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.68 | 0.02 | 0.55 | 3.65 | 3.69 | 3.63 | 1729400 |
| 1734996600 | 3.66 | -0.05 | -1.35 | 3.73 | 3.752 | 3.59 | 5618555 |
| 1734737400 | 3.71 | 0.11 | 3.06 | 3.67 | 3.85 | 3.61 | 5112485 |
| 1734651000 | 3.6 | -0.12 | -3.23 | 3.69 | 3.76 | 3.57 | 4516864 |
| 1734564600 | 3.72 | -0.09 | -2.36 | 3.83 | 3.9202 | 3.67 | 6354052 |
| 1734478200 | 3.81 | 0.26 | 7.32 | 3.57 | 3.81 | 3.42 | 15040471 |
| 1734391800 | 3.55 | -0.22 | -5.84 | 3.73 | 3.75 | 3.52 | 14556921 |
| 1734132600 | 3.77 | 0.17 | 4.72 | 3.7 | 3.79 | 3.55 | 10110700 |
| 1734046200 | 3.6 | -0.2 | -5.26 | 3.89 | 3.89 | 3.59 | 13543414 |
| 1733959800 | 3.8 | -0.28 | -6.86 | 4.09 | 4.1 | 3.8 | 15752740 |
| 1733873400 | 4.08 | -0.06 | -1.45 | 4.19 | 4.33 | 4.041 | 14519825 |
| 1733787000 | 4.14 | 0.01 | 0.24 | 4.21 | 4.34 | 4.12 | 14779699 |
| 1733527800 | 4.13 | -0.04 | -0.96 | 4.14 | 4.275 | 4.09 | 4669780 |
| 1733441400 | 4.17 | 0.04 | 0.97 | 4.14 | 4.3998 | 4.12 | 21561029 |
| 1733355000 | 4.13 | -0.19 | -4.40 | 4.28 | 4.42 | 4.09 | 13123360 |
| 1733268600 | 4.32 | -0.19 | -4.21 | 4.46 | 4.59 | 4.3099999 | 10464783 |
| 1733182200 | 4.51 | -0.02 | -0.44 | 4.49 | 4.6 | 4.3601 | 5874079 |
| 1732917840 | 4.53 | -0.14 | -3.00 | 4.6 | 4.71 | 4.42 | 5187709 |
| 1732750200 | 4.67 | 0.09 | 1.97 | 4.54 | 4.6849999 | 4.51 | 5430175 |
| 1732663800 | 4.58 | 0.05 | 1.10 | 4.49 | 4.75 | 4.36 | 24382551 |
| 1732577400 | 4.53 | 0.08 | 1.80 | 4.47 | 4.58 | 4.38 | 7314552 |
| 1732318200 | 4.45 | -0.12 | -2.63 | 4.57 | 4.6449999 | 4.36 | 7603153 |
| 1732231800 | 4.57 | -0.19 | -3.99 | 4.69 | 4.89 | 4.43 | 11409534 |
| 1732145400 | 4.76 | 0.08 | 1.71 | 4.74 | 4.91 | 4.6534 | 10613761 |
| 1732059000 | 4.68 | -0.23 | -4.68 | 4.9 | 4.95 | 4.625 | 11705546 |
| 1731972600 | 4.91 | -0.15 | -2.96 | 4.92 | 5.18 | 4.86 | 11588558 |
| 1731713400 | 5.0599999 | 0.16 | 3.27 | 4.85 | 5.07 | 4.79 | 10405234 |
| 1731627000 | 4.9 | -0.29 | -5.59 | 5.05 | 5.25 | 4.835 | 21455220 |
| 1731540600 | 5.19 | 0.47 | 9.96 | 4.7699999 | 5.32 | 4.44 | 35959100 |
| 1731454200 | 4.72 | 0.67 | 16.54 | 4.07 | 4.8099999 | 4.05 | 35394647 |
| 1731367800 | 4.05 | -0.84 | -17.18 | 4.8 | 4.89 | 4 | 35952618 |
| 1731108600 | 4.89 | -0.33 | -6.32 | 5.33 | 5.48 | 4.89 | 12989512 |
| 1731022200 | 5.22 | 0.25 | 5.03 | 5.1 | 5.33 | 4.9897 | 13887953 |
| 1730935800 | 4.97 | -1.9 | -27.66 | 5.49 | 5.49 | 4.8 | 47564528 |
| 1730849400 | 6.87 | -0.31 | -4.32 | 7.1 | 7.14 | 6.83 | 11590611 |
| 1730763000 | 7.18 | 0.29 | 4.21 | 7.05 | 7.229 | 6.98 | 14813670 |
| 1730500200 | 6.89 | 0.29 | 4.39 | 6.59 | 6.95 | 6.59 | 9048003 |
| 1730413800 | 6.6 | -0.09 | -1.35 | 6.79 | 6.79 | 6.5599999 | 11804581 |
| 1730327400 | 6.69 | -0.11 | -1.62 | 6.92 | 6.94 | 6.67 | 12087663 |
| 1730241000 | 6.8 | -0.49 | -6.72 | 7.24 | 7.2993 | 6.78 | 12184183 |
| 1730154600 | 7.29 | -0.3 | -3.95 | 7.55 | 7.605 | 7.285 | 10973392 |
| 1729895400 | 7.59 | 0.14 | 1.88 | 7.6 | 7.645 | 7.465 | 6202242 |
| 1729809000 | 7.45 | -0.35 | -4.49 | 7.83 | 7.8699 | 7.41 | 9646966 |
| 1729722600 | 7.8 | 0.12 | 1.56 | 7.62 | 7.92 | 7.58 | 11051468 |
| 1729636200 | 7.68 | 0.58 | 8.17 | 7.14 | 7.8229 | 7.035 | 19351577 |
| 1729549800 | 7.1 | -0.07 | -0.98 | 7.07 | 7.26 | 7.05 | 6207419 |
| 1729290600 | 7.17 | 0.05 | 0.70 | 7.15 | 7.22 | 7.065 | 5379838 |
| 1729204200 | 7.12 | 0.13 | 1.86 | 7 | 7.13 | 6.95 | 7261450 |
| 1729117800 | 6.99 | 0.1 | 1.45 | 6.89 | 7.09 | 6.89 | 6012759 |
| 1729031400 | 6.89 | -0.14 | -1.99 | 7.01 | 7.02 | 6.865 | 7401950 |
| 1728945000 | 7.03 | 0.19 | 2.78 | 6.99 | 7.065 | 6.861 | 5152489 |
| 1728685800 | 6.84 | -0.04 | -0.58 | 6.83 | 6.91 | 6.79 | 6269070 |
| 1728599400 | 6.88 | 0.01 | 0.15 | 6.83 | 6.98 | 6.8208 | 4718919 |
| 1728513000 | 6.87 | -0.07 | -1.01 | 6.98 | 7.02 | 6.84 | 6537097 |
| 1728426600 | 6.94 | 0.07 | 1.02 | 6.95 | 7.01 | 6.885 | 3034408 |
| 1728340200 | 6.87 | -0.21 | -2.97 | 7.03 | 7.11 | 6.86 | 5569711 |
| 1728081000 | 7.08 | -0.02 | -0.28 | 7.13 | 7.19 | 7.02 | 4885832 |
| 1727994600 | 7.1 | 0.12 | 1.72 | 6.92 | 7.14 | 6.92 | 6294126 |
| 1727908200 | 6.98 | 0.01 | 0.14 | 6.98 | 7.09 | 6.8814 | 6729313 |
| 1727821800 | 6.97 | -0.2 | -2.79 | 7.16 | 7.24 | 6.96 | 10963870 |
| 1727735400 | 7.17 | 0.1 | 1.41 | 7.07 | 7.33 | 7.055 | 9501477 |
| 1727476200 | 7.07 | -0.06 | -0.84 | 7.23 | 7.28 | 7.04 | 6260230 |
| 1727389800 | 7.13 | 0.13 | 1.86 | 7.07 | 7.17 | 7.005 | 7006920 |
| 1727303400 | 7 | -0.2 | -2.78 | 7.18 | 7.21 | 6.99 | 7076420 |
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
