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 | 0.16 | 5.36912751678 | 2.98 | 3.17 | 2.83 | 26589 | 3.0143044 | CS |
| 4 | -0.15 | -4.55927051672 | 3.29 | 3.58 | 1.85 | 97481 | 2.8270438 | CS |
| 12 | -0.96 | -23.4146341463 | 4.1 | 4.13 | 1.85 | 58961 | 3.19470356 | CS |
| 26 | -1.9 | -37.6984126984 | 5.04 | 5.98 | 1.85 | 51740 | 3.74502369 | CS |
| 52 | -2.52 | -44.5229681979 | 5.66 | 6.155 | 1.85 | 38907 | 4.13729224 | CS |
| 156 | -4.76 | -60.253164557 | 7.9 | 10.45 | 1.85 | 39855 | 5.80751058 | CS |
| 260 | -4.76 | -60.253164557 | 7.9 | 10.45 | 1.85 | 39855 | 5.80751058 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 3.14 | 0.07 | 2.28 | 3.08 | 3.17 | 3.04 | 20695 |
| 1732231800 | 3.07 | 0.11 | 3.72 | 2.99 | 3.1 | 2.96 | 54440 |
| 1732145400 | 2.96 | 0.09 | 3.14 | 2.84 | 3 | 2.84 | 9989 |
| 1732059000 | 2.87 | -0.12 | -4.01 | 2.95 | 2.99 | 2.83 | 32739 |
| 1731972600 | 2.99 | 0.01 | 0.34 | 2.98 | 3.02 | 2.9268 | 15080 |
| 1731713400 | 2.98 | 0.07 | 2.41 | 2.88 | 3.12 | 2.8501 | 59484 |
| 1731627000 | 2.91 | 0.41 | 16.40 | 2.55 | 2.94 | 2.5200999 | 94663 |
| 1731540600 | 2.5 | -0.71 | -22.12 | 2.71 | 2.765 | 1.85 | 680522 |
| 1731454200 | 3.21 | 0.41 | 14.64 | 2.85 | 3.23 | 2.79 | 109132 |
| 1731367800 | 2.8 | -0.29 | -9.39 | 3.08 | 3.08 | 2.79 | 84606 |
| 1731108600 | 3.09 | 0.23 | 8.04 | 2.9 | 3.18 | 2.79 | 88063 |
| 1731022200 | 2.86 | -0.42 | -12.80 | 3.25 | 3.58 | 2.77 | 126199 |
| 1730935800 | 3.2799999 | 0.48 | 17.14 | 2.97 | 3.33 | 2.8041999 | 157726 |
| 1730849400 | 2.8 | 0.08 | 2.94 | 2.82 | 2.89 | 2.58 | 63139 |
| 1730763000 | 2.72 | -0.12 | -4.23 | 2.83 | 2.87 | 2.62 | 100054 |
| 1730500200 | 2.84 | -0.06 | -2.07 | 2.92 | 2.935 | 2.7 | 40992 |
| 1730413800 | 2.9 | -0.11 | -3.65 | 2.96 | 2.96 | 2.82 | 29830 |
| 1730327400 | 3.0099999 | -0.15 | -4.75 | 3.12 | 3.17 | 2.92 | 77064 |
| 1730241000 | 3.16 | -0.19 | -5.67 | 3.32 | 3.3483 | 3.0299999 | 89236 |
| 1730154600 | 3.35 | 0.2 | 6.35 | 3.29 | 3.36 | 3.25 | 15967 |
| 1729895400 | 3.15 | -0.3 | -8.70 | 3.35 | 3.49 | 3.12 | 54294 |
| 1729809000 | 3.45 | -0.16 | -4.43 | 3.59 | 3.59 | 3.16 | 117410 |
| 1729722600 | 3.61 | -0.03 | -0.82 | 3.63 | 3.66 | 3.52 | 46732 |
| 1729636200 | 3.64 | -0.05 | -1.36 | 3.67 | 3.69 | 3.5 | 16516 |
| 1729549800 | 3.69 | -0.06 | -1.60 | 3.76 | 3.78 | 3.6501 | 15467 |
| 1729290600 | 3.75 | -0.05 | -1.32 | 3.75 | 3.78 | 3.73 | 14065 |
| 1729204200 | 3.8 | -0.03 | -0.78 | 3.81 | 3.81 | 3.74 | 11703 |
| 1729117800 | 3.83 | 0.06 | 1.59 | 3.79 | 3.83 | 3.75 | 18966 |
| 1729031400 | 3.77 | -0.03 | -0.79 | 3.76 | 3.78 | 3.7 | 10596 |
| 1728945000 | 3.8 | -0.02 | -0.52 | 3.83 | 3.85 | 3.73 | 31774 |
| 1728685800 | 3.82 | 0.22 | 6.11 | 3.6 | 3.83 | 3.6 | 28545 |
| 1728599400 | 3.6 | -0.15 | -4.00 | 3.72 | 3.76 | 3.56 | 20988 |
| 1728513000 | 3.75 | 0.12 | 3.31 | 3.67 | 3.775 | 3.6 | 30681 |
| 1728426600 | 3.63 | -0.1 | -2.68 | 3.72 | 3.77 | 3.61 | 41648 |
| 1728340200 | 3.73 | 0.06 | 1.63 | 3.67 | 3.76 | 3.67 | 29216 |
| 1728081000 | 3.67 | 0 | 0.00 | 3.71 | 3.79 | 3.65 | 22718 |
| 1727994600 | 3.67 | 0.05 | 1.38 | 3.64 | 3.73 | 3.63 | 16934 |
| 1727908200 | 3.62 | 0.07 | 1.97 | 3.55 | 3.78 | 3.55 | 42519 |
| 1727821800 | 3.55 | -0.15 | -4.05 | 3.65 | 3.67 | 3.49 | 44909 |
| 1727735400 | 3.7 | -0.05 | -1.33 | 3.73 | 3.79 | 3.68 | 17551 |
| 1727476200 | 3.75 | 0.01 | 0.27 | 3.75 | 3.81 | 3.69 | 51085 |
| 1727389800 | 3.74 | 0.05 | 1.36 | 3.75 | 3.75 | 3.62 | 31216 |
| 1727303400 | 3.69 | -0.03 | -0.81 | 3.76 | 3.92 | 3.6 | 132976 |
| 1727217000 | 3.72 | -0.03 | -0.80 | 3.75 | 3.81 | 3.7 | 11559 |
| 1727130600 | 3.75 | 0.18 | 5.04 | 3.58 | 3.76 | 3.54 | 73569 |
| 1726871400 | 3.57 | -0.18 | -4.80 | 3.72 | 3.84 | 3.55 | 186404 |
| 1726785000 | 3.75 | 0.02 | 0.54 | 3.75 | 3.8 | 3.72 | 40465 |
| 1726698600 | 3.73 | -0.02 | -0.53 | 3.8 | 3.85 | 3.73 | 99117 |
| 1726612200 | 3.75 | -0.03 | -0.79 | 3.84 | 3.85 | 3.75 | 23698 |
| 1726525800 | 3.78 | -0.05 | -1.31 | 3.79 | 3.83 | 3.78 | 7559 |
| 1726266600 | 3.83 | 0.09 | 2.41 | 3.75 | 3.89 | 3.75 | 24763 |
| 1726180200 | 3.74 | 0.08 | 2.19 | 3.71 | 3.745 | 3.65 | 16409 |
| 1726093800 | 3.66 | -0.14 | -3.68 | 3.76 | 3.8 | 3.64 | 24870 |
| 1726007400 | 3.8 | -0.01 | -0.26 | 3.82 | 3.87 | 3.735 | 21880 |
| 1725921000 | 3.81 | 0.23 | 6.42 | 3.62 | 3.91 | 3.6 | 30880 |
| 1725661800 | 3.58 | -0.19 | -5.04 | 3.75 | 3.78 | 3.58 | 27092 |
| 1725575400 | 3.77 | -0.1 | -2.58 | 3.85 | 3.88 | 3.65 | 14883 |
| 1725489000 | 3.87 | -0.05 | -1.28 | 3.92 | 3.94 | 3.7 | 24674 |
| 1725402600 | 3.92 | -0.18 | -4.39 | 4.1 | 4.13 | 3.9 | 52720 |
| 1725057000 | 4.1 | -0.14 | -3.30 | 4.24 | 4.24 | 4.1 | 46093 |
| 1724970600 | 4.24 | 0.01 | 0.24 | 4.23 | 4.26 | 4.2 | 8292 |
| 1724884200 | 4.23 | -0.03 | -0.70 | 4.28 | 4.33 | 4.22 | 22459 |
| 1724797800 | 4.26 | -0.06 | -1.39 | 4.2699999 | 4.37 | 4.26 | 12104 |
| 1724711400 | 4.32 | 0.13 | 3.10 | 4.2 | 4.4 | 4.17 | 61065 |
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
