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 | -0.115 | -3.62776025237 | 3.17 | 3.29 | 2.905 | 13209 | 3.099813 | CS |
| 4 | 0.205 | 7.19298245614 | 2.85 | 3.78 | 2.05 | 26125 | 2.86424305 | CS |
| 12 | -0.055 | -1.76848874598 | 3.11 | 3.78 | 2.05 | 13408 | 2.89210556 | CS |
| 26 | -0.205 | -6.28834355828 | 3.26 | 3.78 | 2.05 | 10419 | 2.93025361 | CS |
| 52 | 0.165 | 5.70934256055 | 2.89 | 3.89 | 2 | 11345 | 2.92571821 | CS |
| 156 | -3.245 | -51.5079365079 | 6.3 | 6.93 | 1.8 | 19127 | 3.51006591 | CS |
| 260 | -3.245 | -51.5079365079 | 6.3 | 6.93 | 1.8 | 19127 | 3.51006591 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 3.055 | 0.03 | 0.83 | 3.06 | 3.06 | 3 | 575 |
| 1732577400 | 3.0299999 | -0.02 | -0.66 | 3 | 3.09 | 2.9049999 | 19431 |
| 1732318200 | 3.05 | -0.08 | -2.66 | 3.15 | 3.15 | 3 | 15449 |
| 1732231800 | 3.1334 | -0.06 | -1.77 | 3.15 | 3.19 | 3.11 | 10722 |
| 1732145400 | 3.19 | -0.06 | -1.85 | 3.17 | 3.29 | 3.0299999 | 19867 |
| 1732059000 | 3.25 | 0.15 | 4.84 | 3.14 | 3.31 | 3.1 | 25040 |
| 1731972600 | 3.1 | -0.05 | -1.59 | 3.18 | 3.29 | 3.04 | 20892 |
| 1731713400 | 3.15 | -0.12 | -3.67 | 3.2799999 | 3.41 | 3.1198 | 7835 |
| 1731627000 | 3.27 | 0.18 | 5.83 | 3.18 | 3.78 | 3.1493 | 54261 |
| 1731540600 | 3.09 | -0.07 | -2.22 | 3.08 | 3.16 | 2.96 | 14315 |
| 1731454200 | 3.16 | 0.66 | 26.40 | 2.82 | 3.19 | 2.5 | 70770 |
| 1731367800 | 2.5 | 0.1 | 4.17 | 2.25 | 2.89 | 2.25 | 78996 |
| 1731108600 | 2.4 | -0.1 | -4.00 | 2.6 | 2.85 | 2.4 | 6729 |
| 1731022200 | 2.5 | -0.15 | -5.66 | 2.65 | 2.69 | 2.275 | 22483 |
| 1730935800 | 2.65 | 0.04 | 1.53 | 2.7 | 3.0099999 | 2.2864 | 31608 |
| 1730849400 | 2.61 | 0.02 | 0.77 | 2.5 | 2.7799999 | 2.2599999 | 43260 |
| 1730763000 | 2.59 | -0 | -0.00 | 2.54 | 2.7 | 2.14 | 46695 |
| 1730500200 | 2.5901 | -0.1 | -3.71 | 2.675 | 2.6999 | 2.05 | 12396 |
| 1730413800 | 2.69 | 0.06 | 2.28 | 2.73 | 2.73 | 2.539 | 7695 |
| 1730327400 | 2.63 | -0.25 | -8.68 | 2.85 | 2.88 | 2.63 | 13485 |
| 1730241000 | 2.88 | -0.04 | -1.37 | 2.92 | 2.92 | 2.75 | 6709 |
| 1730154600 | 2.92 | -0.03 | -1.02 | 2.96 | 3.02 | 2.89 | 6105 |
| 1729895400 | 2.95 | -0.02 | -0.67 | 2.86 | 2.95 | 2.79 | 4402 |
| 1729809000 | 2.97 | 0.01 | 0.34 | 3.0099999 | 3.0099999 | 2.7 | 8934 |
| 1729722600 | 2.96 | 0.06 | 2.07 | 2.72 | 3.0099999 | 2.66 | 6814 |
| 1729636200 | 2.9 | 0.14 | 5.07 | 2.8 | 3.2 | 2.8 | 9626 |
| 1729549800 | 2.7599999 | -0.26 | -8.61 | 3.06 | 3.1 | 2.7599999 | 8274 |
| 1729290600 | 3.02 | 0.07 | 2.37 | 3.04 | 3.25 | 2.75 | 22577 |
| 1729204200 | 2.95 | -0.05 | -1.67 | 3 | 3.0099999 | 2.7 | 7647 |
| 1729117800 | 3 | 0.1 | 3.45 | 2.7961 | 3.0099999 | 2.7961 | 1310 |
| 1729031400 | 2.9 | 0.08 | 2.84 | 2.6243 | 2.95 | 2.6243 | 9364 |
| 1728945000 | 2.82 | 0.02 | 0.71 | 2.9 | 2.97 | 2.79 | 15728 |
| 1728685800 | 2.8 | -0.08 | -2.79 | 2.88 | 2.96 | 2.8 | 2021 |
| 1728599400 | 2.8803 | -0.16 | -5.25 | 2.6 | 3.0099999 | 2.6 | 1129 |
| 1728513000 | 3.04 | 0 | 0.00 | 2.6 | 3.04 | 2.6 | 228 |
| 1728426600 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.04 | 2.83 | 326 |
| 1728340200 | 3.0299999 | 0.11 | 3.77 | 2.95 | 3.06 | 2.95 | 1458 |
| 1728081000 | 2.92 | -0.08 | -2.67 | 2.79 | 3.0099999 | 2.79 | 1699 |
| 1727994600 | 3 | 0 | 0.00 | 2.97 | 3 | 2.97 | 715 |
| 1727908200 | 3 | 0 | 0.00 | 3.05 | 3.08 | 3 | 10768 |
| 1727821800 | 3 | 0.02 | 0.67 | 3.0099999 | 3.1 | 2.95 | 10718 |
| 1727735400 | 2.98 | -0.19 | -5.99 | 3.17 | 3.17 | 2.98 | 594 |
| 1727476200 | 3.17 | 0 | 0.00 | 3.0099999 | 3.17 | 3.0099999 | 1114 |
| 1727389800 | 3.17 | 0.17 | 5.67 | 3 | 3.17 | 3 | 1231 |
| 1727303400 | 3 | 0.09 | 3.09 | 2.91 | 3.22 | 2.7599999 | 9725 |
| 1727217000 | 2.91 | 0.01 | 0.34 | 2.94 | 3.15 | 2.8001 | 4534 |
| 1727130600 | 2.9 | 0.3 | 11.54 | 2.6 | 3.13 | 2.59 | 23350 |
| 1726871400 | 2.6 | -0.33 | -11.26 | 2.95 | 2.95 | 2.36 | 28632 |
| 1726785000 | 2.93 | 0.01 | 0.34 | 3 | 3.11 | 2.93 | 1143 |
| 1726698600 | 2.92 | -0.08 | -2.67 | 3.11 | 3.11 | 2.92 | 3135 |
| 1726612200 | 3 | -0.15 | -4.76 | 3.19 | 3.19 | 3 | 620 |
| 1726525800 | 3.15 | 0.18 | 6.06 | 3.02 | 3.24 | 3.02 | 10750 |
| 1726266600 | 2.97 | -0.13 | -4.19 | 3.12 | 3.13 | 2.97 | 8325 |
| 1726180200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 2.97 | 608 |
| 1726093800 | 3.1 | -0.04 | -1.27 | 3.14 | 3.14 | 3.1 | 1362 |
| 1726007400 | 3.14 | 0 | 0.00 | 3.13 | 3.14 | 3.0014 | 3223 |
| 1725921000 | 3.14 | 0.19 | 6.44 | 2.9 | 3.14 | 2.9 | 11991 |
| 1725661800 | 2.95 | -0.07 | -2.32 | 3 | 3.12 | 2.94 | 8944 |
| 1725575400 | 3.02 | -0.21 | -6.50 | 3.19 | 3.19 | 3.02 | 7972 |
| 1725489000 | 3.23 | 0.1 | 3.19 | 3.11 | 3.25 | 3.0005 | 18181 |
| 1725402600 | 3.13 | 0.07 | 2.34 | 3.13 | 3.13 | 3.06 | 2666 |
| 1725057000 | 3.0583999 | -0.07 | -2.29 | 3.12 | 3.13 | 3.0299999 | 1941 |
| 1724970600 | 3.13 | 0.07 | 2.25 | 3.13 | 3.13 | 3.13 | 289 |
| 1724884200 | 3.061 | -0.07 | -2.20 | 3.13 | 3.17 | 3.061 | 588 |
| 1724797800 | 3.13 | 0 | 0.00 | 3.12 | 3.13 | 3.02 | 435 |
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
