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 | -0.44 | -12.5714285714 | 3.5 | 3.5 | 2.98 | 469917 | 3.15384197 | DE |
| 4 | 0.11 | 3.72881355932 | 2.95 | 3.55 | 2.6 | 621823 | 2.997909 | DE |
| 12 | -0.22 | -6.70731707317 | 3.28 | 3.55 | 2.6 | 651007 | 2.91339844 | DE |
| 26 | -0.15 | -4.67289719626 | 3.21 | 3.68 | 1.9 | 709089 | 2.80936977 | DE |
| 52 | -0.48 | -13.5593220339 | 3.54 | 4.87 | 1.9 | 701324 | 3.22390989 | DE |
| 156 | 2.77 | 955.172413793 | 0.29 | 4.87 | 0.15 | 1865034 | 0.80417499 | DE |
| 260 | 3.021 | 7746.15384615 | 0.039 | 4.87 | 0.015 | 2712430 | 0.42965307 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 3.14 | 0.12 | 3.97 | 3.04 | 3.17 | 3.02 | 378603 |
| 1736745300 | 3.02 | 0 | 0.00 | 3.04 | 3.09 | 2.98 | 434438 |
| 1736486100 | 3.02 | -0.13 | -4.13 | 3.12 | 3.15 | 3.02 | 576609 |
| 1736399700 | 3.15 | -0.07 | -2.17 | 3.2 | 3.24 | 3.14 | 341010 |
| 1736313300 | 3.22 | -0.15 | -4.45 | 3.29 | 3.29 | 3.17 | 526623 |
| 1736226900 | 3.37 | -0.17 | -4.80 | 3.5 | 3.5 | 3.36 | 470907 |
| 1736140500 | 3.54 | 0.2 | 5.99 | 3.33 | 3.55 | 3.32 | 814503 |
| 1735881300 | 3.34 | 0.43 | 14.78 | 3.11 | 3.37 | 3.1 | 1145266 |
| 1735794900 | 2.91 | 0.01 | 0.34 | 2.83 | 2.94 | 2.79 | 469680 |
| 1735617660 | 2.9 | 0.13 | 4.69 | 2.73 | 2.9 | 2.73 | 652893 |
| 1735535700 | 2.77 | -0.03 | -1.07 | 2.69 | 2.8 | 2.63 | 537576 |
| 1735276500 | 2.8 | 0 | 0.00 | 2.89 | 2.97 | 2.79 | 413880 |
| 1735014060 | 2.8 | -0.12 | -4.11 | 2.9 | 2.97 | 2.79 | 577383 |
| 1734930900 | 2.92 | 0.3 | 11.24 | 2.63 | 2.93 | 2.62 | 463950 |
| 1734671700 | 2.625 | -0.06 | -2.05 | 2.67 | 2.67 | 2.6 | 676380 |
| 1734585300 | 2.68 | -0.18 | -6.13 | 2.75 | 2.77 | 2.67 | 1077081 |
| 1734498900 | 2.855 | -0.07 | -2.23 | 2.85 | 2.9 | 2.74 | 561328 |
| 1734412500 | 2.92 | 0.06 | 2.10 | 2.95 | 3.09 | 2.9 | 831481 |
| 1734326100 | 2.86 | -0.14 | -4.67 | 2.91 | 2.93 | 2.82 | 528575 |
| 1734066900 | 3 | 0.11 | 3.81 | 2.88 | 3.09 | 2.7799999 | 603994 |
| 1733980500 | 2.89 | 0.04 | 1.40 | 2.84 | 2.91 | 2.83 | 295522 |
| 1733894100 | 2.85 | 0.08 | 2.89 | 2.77 | 2.89 | 2.73 | 5517407 |
| 1733807700 | 2.77 | 0.01 | 0.36 | 2.67 | 2.79 | 2.61 | 413744 |
| 1733721300 | 2.7599999 | 0.03 | 1.10 | 2.7799999 | 2.7799999 | 2.69 | 248971 |
| 1733462100 | 2.73 | 0.01 | 0.37 | 2.71 | 2.77 | 2.69 | 436638 |
| 1733375700 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.71 | 531141 |
| 1733289300 | 2.74 | 0.02 | 0.74 | 2.74 | 2.79 | 2.73 | 479697 |
| 1733202900 | 2.72 | -0.07 | -2.51 | 2.7599999 | 2.79 | 2.68 | 489626 |
| 1733116500 | 2.79 | 0.08 | 2.95 | 2.7599999 | 2.8 | 2.73 | 684066 |
| 1732857300 | 2.71 | -0.01 | -0.37 | 2.7 | 2.73 | 2.65 | 268581 |
| 1732770900 | 2.72 | -0.02 | -0.73 | 2.74 | 2.7599999 | 2.71 | 372187 |
| 1732684500 | 2.74 | 0.03 | 1.11 | 2.7 | 2.755 | 2.7 | 518487 |
| 1732598100 | 2.71 | -0.03 | -1.09 | 2.68 | 2.73 | 2.65 | 249933 |
| 1732511700 | 2.74 | -0.06 | -2.14 | 2.8 | 2.83 | 2.73 | 324872 |
| 1732252500 | 2.8 | 0.11 | 4.09 | 2.79 | 2.89 | 2.77 | 652120 |
| 1732166100 | 2.69 | -0.09 | -3.24 | 2.74 | 2.75 | 2.66 | 256548 |
| 1732079700 | 2.7799999 | -0.07 | -2.46 | 2.89 | 2.89 | 2.7599999 | 386808 |
| 1731993300 | 2.85 | 0.03 | 1.06 | 2.87 | 2.92 | 2.75 | 476591 |
| 1731906900 | 2.82 | 0.16 | 6.02 | 2.77 | 2.84 | 2.73 | 667945 |
| 1731647700 | 2.66 | -0.1 | -3.62 | 2.77 | 2.77 | 2.66 | 410451 |
| 1731561300 | 2.7599999 | -0.11 | -3.83 | 2.84 | 2.84 | 2.75 | 504958 |
| 1731474900 | 2.87 | 0.11 | 3.99 | 2.84 | 2.87 | 2.79 | 493822 |
| 1731388500 | 2.7599999 | -0.09 | -3.16 | 2.7799999 | 2.8 | 2.7 | 692499 |
| 1731302100 | 2.85 | -0.11 | -3.72 | 2.86 | 2.88 | 2.8 | 365327 |
| 1731042900 | 2.96 | 0.1 | 3.50 | 2.98 | 3.0299999 | 2.94 | 505318 |
| 1730956500 | 2.86 | -0.02 | -0.69 | 2.93 | 2.97 | 2.85 | 466156 |
| 1730870100 | 2.88 | 0.08 | 2.86 | 2.85 | 2.89 | 2.835 | 1146809 |
| 1730783700 | 2.8 | -0.05 | -1.75 | 2.81 | 2.845 | 2.7799999 | 804969 |
| 1730697300 | 2.85 | -0.11 | -3.72 | 2.82 | 2.92 | 2.79 | 532339 |
| 1730438100 | 2.96 | -0.08 | -2.63 | 2.95 | 3.0099999 | 2.935 | 1004183 |
| 1730351700 | 3.04 | 0.04 | 1.33 | 3.05 | 3.09 | 3 | 842231 |
| 1730265300 | 3 | -0.02 | -0.66 | 3.0299999 | 3.06 | 2.95 | 519605 |
| 1730178900 | 3.02 | -0.05 | -1.63 | 3.1 | 3.12 | 2.99 | 713821 |
| 1730092500 | 3.07 | -0.09 | -2.85 | 3.16 | 3.16 | 2.99 | 708848 |
| 1729833300 | 3.16 | 0.01 | 0.32 | 3.15 | 3.25 | 3.14 | 458220 |
| 1729746900 | 3.15 | 0 | 0.00 | 3.05 | 3.24 | 3.02 | 719132 |
| 1729660500 | 3.15 | -0.17 | -5.12 | 3.27 | 3.32 | 3.15 | 568291 |
| 1729574100 | 3.32 | -0.04 | -1.19 | 3.2799999 | 3.32 | 3.18 | 675982 |
| 1729487700 | 3.36 | 0.04 | 1.20 | 3.45 | 3.46 | 3.34 | 1167386 |
| 1729228500 | 3.32 | -0.24 | -6.74 | 3.5 | 3.5 | 3.32 | 629356 |
| 1729142100 | 3.56 | 0.32 | 9.88 | 3.5 | 3.68 | 3.45 | 1262406 |
| 1729055700 | 3.24 | -0.18 | -5.26 | 3.35 | 3.36 | 3.23 | 516586 |
| 1728969300 | 3.42 | 0.09 | 2.70 | 3.38 | 3.54 | 3.34 | 916296 |
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
