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 | 0.02 | 0.53050397878 | 3.77 | 3.85 | 3.71 | 1120333 | 3.75067097 | DE |
| 4 | 0.07 | 1.88172043011 | 3.72 | 3.85 | 3.49 | 1258164 | 3.69774325 | DE |
| 12 | -0.07 | -1.81347150259 | 3.86 | 3.97 | 3.49 | 1273494 | 3.78836854 | DE |
| 26 | -0.21 | -5.25 | 4 | 4.11 | 3.49 | 1210057 | 3.82558504 | DE |
| 52 | 0.4 | 11.7994100295 | 3.39 | 4.18 | 3.23 | 1290296 | 3.74521042 | DE |
| 156 | -1.51 | -28.4905660377 | 5.3 | 5.38 | 2.98 | 1560185 | 4.00563067 | DE |
| 260 | -0.62 | -14.0589569161 | 4.41 | 5.44 | 2.98 | 1797888 | 4.41926385 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 3.78 | 0.05 | 1.34 | 3.77 | 3.805 | 3.75 | 844332 |
| 1745388900 | 3.73 | -0.04 | -1.06 | 3.8 | 3.85 | 3.73 | 1835204 |
| 1745302500 | 3.77 | -0.02 | -0.53 | 3.77 | 3.78 | 3.745 | 681463 |
| 1744870500 | 3.79 | 0.03 | 0.80 | 3.77 | 3.8 | 3.75 | 778719 |
| 1744784100 | 3.76 | 0.03 | 0.94 | 3.72 | 3.8 | 3.72 | 1426528 |
| 1744697700 | 3.725 | -0.02 | -0.40 | 3.73 | 3.74 | 3.7 | 1059230 |
| 1744611300 | 3.74 | 0.04 | 1.08 | 3.7 | 3.75 | 3.685 | 511541 |
| 1744352100 | 3.7 | 0.02 | 0.54 | 3.62 | 3.71 | 3.62 | 1207698 |
| 1744265700 | 3.68 | 0.08 | 2.22 | 3.76 | 3.76 | 3.675 | 1582648 |
| 1744179300 | 3.6 | -0.05 | -1.37 | 3.59 | 3.635 | 3.58 | 1190342 |
| 1744092900 | 3.65 | 0.07 | 1.96 | 3.58 | 3.66 | 3.56 | 1307311 |
| 1744006500 | 3.58 | -0.11 | -2.98 | 3.5 | 3.6 | 3.49 | 2245219 |
| 1743743700 | 3.69 | -0.02 | -0.54 | 3.66 | 3.7 | 3.65 | 1097504 |
| 1743657300 | 3.71 | -0.04 | -1.07 | 3.69 | 3.73 | 3.67 | 911405 |
| 1743570900 | 3.75 | 0.04 | 1.08 | 3.73 | 3.775 | 3.7 | 934623 |
| 1743484500 | 3.71 | 0.01 | 0.27 | 3.74 | 3.75 | 3.68 | 1941578 |
| 1743398100 | 3.7 | -0.04 | -1.07 | 3.72 | 3.75 | 3.69 | 1833440 |
| 1743138900 | 3.74 | -0.1 | -2.60 | 3.8 | 3.81 | 3.73 | 1151675 |
| 1743052500 | 3.84 | 0 | 0.00 | 3.84 | 3.88 | 3.825 | 1112223 |
| 1742966100 | 3.84 | 0.01 | 0.26 | 3.84 | 3.86 | 3.82 | 959624 |
| 1742879700 | 3.83 | 0.03 | 0.79 | 3.82 | 3.87 | 3.815 | 994757 |
| 1742793300 | 3.8 | 0.01 | 0.26 | 3.8 | 3.84 | 3.79 | 1012082 |
| 1742534100 | 3.79 | 0.02 | 0.53 | 3.78 | 3.835 | 3.75 | 2716717 |
| 1742447700 | 3.77 | 0.03 | 0.80 | 3.74 | 3.79 | 3.74 | 1520875 |
| 1742361300 | 3.74 | -0.03 | -0.80 | 3.76 | 3.78 | 3.73 | 940308 |
| 1742274900 | 3.77 | 0.05 | 1.34 | 3.76 | 3.8 | 3.74 | 1170787 |
| 1742188500 | 3.72 | -0.02 | -0.53 | 3.75 | 3.76 | 3.71 | 791272 |
| 1741929300 | 3.74 | 0.04 | 1.08 | 3.72 | 3.74 | 3.68 | 1110156 |
| 1741842900 | 3.7 | 0 | 0.00 | 3.73 | 3.76 | 3.7 | 1174353 |
| 1741756500 | 3.7 | -0.04 | -0.94 | 3.69 | 3.73 | 3.685 | 1762171 |
| 1741670100 | 3.735 | -0.02 | -0.40 | 3.72 | 3.75 | 3.69 | 866266 |
| 1741583700 | 3.75 | 0.01 | 0.27 | 3.76 | 3.79 | 3.73 | 653250 |
| 1741324500 | 3.74 | -0.08 | -2.09 | 3.77 | 3.78 | 3.73 | 987639 |
| 1741238100 | 3.82 | 0.02 | 0.53 | 3.78 | 3.825 | 3.78 | 905683 |
| 1741151700 | 3.8 | -0.06 | -1.55 | 3.87 | 3.87 | 3.79 | 1405016 |
| 1741065300 | 3.86 | -0.03 | -0.77 | 3.87 | 3.89 | 3.83 | 775793 |
| 1740978900 | 3.89 | 0.03 | 0.78 | 3.86 | 3.905 | 3.84 | 1157271 |
| 1740719700 | 3.86 | -0.01 | -0.26 | 3.87 | 3.89 | 3.835 | 2738842 |
| 1740633300 | 3.87 | 0 | 0.00 | 3.87 | 3.89 | 3.84 | 1208570 |
| 1740546900 | 3.87 | -0.02 | -0.51 | 3.89 | 3.9 | 3.835 | 741746 |
| 1740460500 | 3.89 | 0.02 | 0.52 | 3.89 | 3.9 | 3.86 | 1077123 |
| 1740374100 | 3.87 | -0.02 | -0.51 | 3.89 | 3.925 | 3.87 | 1572692 |
| 1740114900 | 3.89 | 0.02 | 0.52 | 3.88 | 3.91 | 3.86 | 1124689 |
| 1740028500 | 3.87 | -0.02 | -0.51 | 3.83 | 3.91 | 3.83 | 1442889 |
| 1739942100 | 3.89 | -0.04 | -0.89 | 3.96 | 3.96 | 3.83 | 1290909 |
| 1739855700 | 3.925 | -0.03 | -0.63 | 3.96 | 3.96 | 3.915 | 1002053 |
| 1739769300 | 3.95 | 0.06 | 1.54 | 3.9 | 3.97 | 3.89 | 1310486 |
| 1739510100 | 3.89 | 0.05 | 1.30 | 3.9 | 3.94 | 3.87 | 1097142 |
| 1739423700 | 3.84 | 0 | 0.13 | 3.89 | 3.89 | 3.82 | 1345168 |
| 1739337300 | 3.835 | -0.05 | -1.16 | 3.86 | 3.87 | 3.805 | 1484461 |
| 1739250900 | 3.88 | 0.06 | 1.57 | 3.82 | 3.885 | 3.82 | 1270119 |
| 1739164500 | 3.82 | -0.03 | -0.78 | 3.81 | 3.83 | 3.795 | 1275763 |
| 1738905300 | 3.85 | -0.04 | -1.03 | 3.87 | 3.91 | 3.84 | 1645489 |
| 1738818900 | 3.89 | 0.06 | 1.57 | 3.84 | 3.9 | 3.84 | 2115885 |
| 1738732500 | 3.83 | 0.03 | 0.79 | 3.78 | 3.84 | 3.77 | 1221497 |
| 1738646100 | 3.8 | -0.05 | -1.30 | 3.95 | 3.95 | 3.79 | 1518393 |
| 1738559700 | 3.85 | -0.04 | -1.03 | 3.86 | 3.875 | 3.82 | 1548559 |
| 1738300500 | 3.89 | 0.03 | 0.78 | 3.87 | 3.92 | 3.87 | 928287 |
| 1738214100 | 3.86 | -0.06 | -1.53 | 3.91 | 3.92 | 3.86 | 1035029 |
| 1738127700 | 3.92 | 0.05 | 1.29 | 3.89 | 3.955 | 3.88 | 1409327 |
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
