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 | -0.32 | -9.52380952381 | 3.36 | 3.4 | 3.04 | 1702483 | 3.19564741 | CS |
| 4 | -0.11 | -3.49206349206 | 3.15 | 3.4 | 2.87 | 2044070 | 3.17278943 | CS |
| 12 | -0.57 | -15.7894736842 | 3.61 | 3.885 | 2.87 | 1606428 | 3.29647316 | CS |
| 26 | -1.58 | -34.1991341991 | 4.62 | 4.635 | 2.87 | 1304937 | 3.53551675 | CS |
| 52 | 0.67 | 28.2700421941 | 2.37 | 4.88 | 2.3 | 1510547 | 3.42051522 | CS |
| 156 | -4.02 | -56.940509915 | 7.06 | 8.36 | 2.225 | 1446715 | 4.43357335 | CS |
| 260 | -6.53 | -68.2340647858 | 9.57 | 12.845 | 2.225 | 1545561 | 6.51117064 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 3.04 | -0.2 | -6.17 | 3.25 | 3.25 | 3.0099999 | 2206800 |
| 1740094200 | 3.24 | 0.06 | 1.89 | 3.19 | 3.2799999 | 3.16 | 1532451 |
| 1740007800 | 3.18 | -0.04 | -1.24 | 3.2 | 3.225 | 3.12 | 2042925 |
| 1739921400 | 3.22 | 0.07 | 2.22 | 3.21 | 3.24 | 3.15 | 1594964 |
| 1739575800 | 3.15 | -0.2 | -5.97 | 3.36 | 3.4 | 3.15 | 1639593 |
| 1739489400 | 3.35 | 0.08 | 2.45 | 3.2799999 | 3.36 | 3.22 | 1348155 |
| 1739403000 | 3.27 | 0.11 | 3.48 | 3.15 | 3.2799999 | 3.12 | 1794873 |
| 1739316600 | 3.16 | -0.1 | -3.07 | 3.21 | 3.2799999 | 3.14 | 1977304 |
| 1739230200 | 3.2599999 | 0.09 | 2.84 | 3.22 | 3.27 | 3.1349999 | 2018481 |
| 1738971000 | 3.17 | -0.16 | -4.80 | 3.33 | 3.352 | 3.14 | 2524577 |
| 1738884600 | 3.33 | 0.13 | 4.06 | 3.2 | 3.3889 | 3.15 | 3247014 |
| 1738798200 | 3.2 | -0.02 | -0.62 | 3.27 | 3.3201 | 3.1801 | 3832411 |
| 1738711800 | 3.22 | 0.02 | 0.63 | 3.22 | 3.25 | 3.1349999 | 1268887 |
| 1738625400 | 3.2 | 0.07 | 2.24 | 3.13 | 3.2599999 | 3.07 | 2157194 |
| 1738366200 | 3.13 | 0 | 0.00 | 3.14 | 3.23 | 3.1 | 1713149 |
| 1738279800 | 3.13 | 0.05 | 1.62 | 3.13 | 3.25 | 3.095 | 1552469 |
| 1738193400 | 3.08 | 0.02 | 0.65 | 3.0299999 | 3.1349999 | 3.015 | 1446825 |
| 1738107000 | 3.06 | 0.05 | 1.66 | 2.98 | 3.1 | 2.98 | 1665432 |
| 1738020600 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.02 | 2.87 | 2199463 |
| 1737761400 | 3 | -0.22 | -6.83 | 3.15 | 3.25 | 2.895 | 3595661 |
| 1737675000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737588600 | 3.22 | -0.08 | -2.42 | 3.31 | 3.35 | 3.2 | 2488980 |
| 1737502200 | 3.3 | 0.02 | 0.61 | 3.33 | 3.35 | 3.265 | 1295645 |
| 1737156600 | 3.2799999 | -0.02 | -0.61 | 3.29 | 3.315 | 3.25 | 1339483 |
| 1737070200 | 3.3 | -0.01 | -0.30 | 3.33 | 3.345 | 3.24 | 1985527 |
| 1736983800 | 3.31 | 0.01 | 0.30 | 3.38 | 3.3889 | 3.3 | 1571384 |
| 1736897400 | 3.3 | 0.04 | 1.23 | 3.27 | 3.32 | 3.19 | 1266309 |
| 1736811000 | 3.2599999 | -0.21 | -6.05 | 3.4 | 3.425 | 3.24 | 2001703 |
| 1736551800 | 3.47 | 0.1 | 2.97 | 3.4 | 3.55 | 3.34 | 2806385 |
| 1736379000 | 3.37 | 0.03 | 0.90 | 3.36 | 3.4 | 3.325 | 1039045 |
| 1736292600 | 3.34 | 0.04 | 1.21 | 3.35 | 3.4599 | 3.32 | 1366941 |
| 1736206200 | 3.3 | -0.11 | -3.23 | 3.38 | 3.445 | 3.29 | 1331451 |
| 1735947000 | 3.41 | -0.02 | -0.58 | 3.42 | 3.445 | 3.37 | 1000873 |
| 1735860600 | 3.43 | 0.1 | 3.00 | 3.36 | 3.52 | 3.34 | 1324440 |
| 1735687800 | 3.33 | 0.06 | 1.83 | 3.27 | 3.36 | 3.22 | 1171810 |
| 1735601400 | 3.27 | -0.05 | -1.51 | 3.27 | 3.3 | 3.17 | 1531899 |
| 1735342200 | 3.32 | -0.01 | -0.30 | 3.31 | 3.35 | 3.25 | 925712 |
| 1735255800 | 3.33 | 0.03 | 0.91 | 3.2799999 | 3.35 | 3.2599999 | 584023 |
| 1735077840 | 3.3 | 0.03 | 0.92 | 3.29 | 3.32 | 3.2599999 | 493726 |
| 1734996600 | 3.27 | -0.08 | -2.39 | 3.3 | 3.35 | 3.24 | 1190530 |
| 1734737400 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.38 | 3.2599999 | 2123646 |
| 1734651000 | 3.29 | -0.02 | -0.60 | 3.32 | 3.4 | 3.285 | 1205848 |
| 1734564600 | 3.31 | -0.06 | -1.78 | 3.36 | 3.405 | 3.2679999 | 2315471 |
| 1734478200 | 3.37 | -0.05 | -1.46 | 3.37 | 3.49 | 3.36 | 1645017 |
| 1734391800 | 3.42 | 0.02 | 0.59 | 3.43 | 3.465 | 3.35 | 1101709 |
| 1734132600 | 3.4 | -0.17 | -4.76 | 3.52 | 3.54 | 3.385 | 1281776 |
| 1734046200 | 3.57 | -0.26 | -6.79 | 3.74 | 3.75 | 3.555 | 1235581 |
| 1733959800 | 3.83 | 0.32 | 9.12 | 3.55 | 3.885 | 3.51 | 2207044 |
| 1733873400 | 3.51 | 0.05 | 1.45 | 3.49 | 3.56 | 3.4701 | 765342 |
| 1733787000 | 3.46 | 0.04 | 1.17 | 3.52 | 3.669 | 3.44 | 1623351 |
| 1733527800 | 3.42 | -0.07 | -2.01 | 3.5 | 3.52 | 3.385 | 1335521 |
| 1733441400 | 3.49 | -0.1 | -2.79 | 3.6 | 3.67 | 3.48 | 896226 |
| 1733355000 | 3.59 | -0.15 | -4.01 | 3.73 | 3.7699 | 3.56 | 1088203 |
| 1733268600 | 3.74 | 0.19 | 5.35 | 3.59 | 3.79 | 3.57 | 1376434 |
| 1733182200 | 3.55 | -0.11 | -3.01 | 3.61 | 3.65 | 3.54 | 749461 |
| 1732917840 | 3.66 | 0.08 | 2.23 | 3.61 | 3.73 | 3.61 | 687868 |
| 1732750200 | 3.58 | 0.01 | 0.28 | 3.62 | 3.68 | 3.57 | 661693 |
| 1732663800 | 3.57 | 0.01 | 0.28 | 3.54 | 3.59 | 3.495 | 811895 |
| 1732577400 | 3.56 | -0.09 | -2.47 | 3.53 | 3.61 | 3.5 | 1177316 |
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
