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 | -0.04 | -0.82135523614 | 4.87 | 4.96 | 4.8 | 4513 | 4.9084626 | DE |
| 4 | 0.39 | 8.78378378378 | 4.44 | 5.07 | 4.43 | 11243 | 4.73796814 | DE |
| 12 | 0.72 | 17.5182481752 | 4.11 | 5.07 | 4.08 | 10406 | 4.55342116 | DE |
| 26 | 1.08 | 28.8 | 3.75 | 5.07 | 3.52 | 9063 | 4.17902664 | DE |
| 52 | 2.05 | 73.7410071942 | 2.78 | 5.07 | 2.77 | 9896 | 3.71727945 | DE |
| 156 | 1.33 | 38 | 3.5 | 5.07 | 2.46 | 7416 | 3.35986862 | DE |
| 260 | 0.99 | 25.78125 | 3.84 | 5.07 | 2.46 | 7222 | 3.5214712 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 4.9 | -0.06 | -1.21 | 4.96 | 4.96 | 4.87 | 11013 |
| 1733116500 | 4.96 | 0.01 | 0.20 | 4.96 | 4.96 | 4.94 | 2014 |
| 1732857300 | 4.95 | 0.03 | 0.61 | 4.89 | 4.95 | 4.87 | 1617 |
| 1732770900 | 4.92 | 0.02 | 0.41 | 4.9 | 4.92 | 4.8 | 6684 |
| 1732684500 | 4.9 | 0.02 | 0.41 | 4.88 | 4.9 | 4.87 | 5028 |
| 1732598100 | 4.88 | 0.01 | 0.21 | 4.87 | 4.88 | 4.84 | 7221 |
| 1732511700 | 4.87 | 0.03 | 0.62 | 4.86 | 4.87 | 4.84 | 1908 |
| 1732252500 | 4.84 | -0.03 | -0.62 | 4.88 | 4.88 | 4.83 | 2278 |
| 1732166100 | 4.87 | -0.04 | -0.81 | 4.93 | 4.93 | 4.85 | 2714 |
| 1732079700 | 4.91 | -0.04 | -0.81 | 4.98 | 4.98 | 4.91 | 1057 |
| 1731993300 | 4.95 | 0.15 | 3.13 | 4.8099999 | 4.95 | 4.79 | 24347 |
| 1731906900 | 4.8 | -0.2 | -4.00 | 4.95 | 4.95 | 4.5 | 5925 |
| 1731647700 | 5 | -0.02 | -0.40 | 5.05 | 5.07 | 5 | 7938 |
| 1731561300 | 5.0199999 | 0.05 | 1.01 | 4.99 | 5.0199999 | 4.95 | 20276 |
| 1731474900 | 4.97 | 0.19 | 3.97 | 4.8 | 4.99 | 4.74 | 7697 |
| 1731388500 | 4.78 | 0.19 | 4.14 | 4.66 | 4.79 | 4.65 | 19675 |
| 1731302100 | 4.59 | 0.13 | 2.91 | 4.53 | 4.64 | 4.53 | 67432 |
| 1731042900 | 4.46 | -0.01 | -0.22 | 4.49 | 4.49 | 4.46 | 20323 |
| 1730956500 | 4.47 | -0.03 | -0.67 | 4.51 | 4.51 | 4.47 | 5044 |
| 1730870100 | 4.5 | 0.06 | 1.35 | 4.44 | 4.51 | 4.44 | 14014 |
| 1730783700 | 4.44 | 0.01 | 0.23 | 4.44 | 4.5 | 4.43 | 1676 |
| 1730697300 | 4.43 | 0.03 | 0.68 | 4.39 | 4.43 | 4.39 | 660 |
| 1730438100 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.5199999 | 4.39 | 53117 |
| 1730351700 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5 | 4.5 | 640 |
| 1730265300 | 4.51 | -0.03 | -0.66 | 4.53 | 4.53 | 4.5 | 1069 |
| 1730178900 | 4.54 | 0.05 | 1.11 | 4.47 | 4.54 | 4.47 | 6331 |
| 1730092500 | 4.49 | -0.02 | -0.44 | 4.51 | 4.51 | 4.49 | 340 |
| 1729833300 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 45 |
| 1729746900 | 4.51 | 0.01 | 0.22 | 4.51 | 4.51 | 4.51 | 9 |
| 1729660500 | 4.5 | -0.03 | -0.66 | 4.5199999 | 4.5199999 | 4.49 | 368 |
| 1729574100 | 4.53 | -0.01 | -0.22 | 4.54 | 4.54 | 4.5199999 | 2009 |
| 1729487700 | 4.54 | 0.03 | 0.67 | 4.53 | 4.54 | 4.49 | 27148 |
| 1729228500 | 4.51 | -0.01 | -0.22 | 4.5 | 4.51 | 4.5 | 2352 |
| 1729142100 | 4.5199999 | 0.05 | 1.12 | 4.5199999 | 4.5199999 | 4.5199999 | 229 |
| 1729055700 | 4.47 | -0.06 | -1.22 | 4.5199999 | 4.5199999 | 4.47 | 16346 |
| 1728969300 | 4.525 | 0.01 | 0.11 | 4.5199999 | 4.53 | 4.51 | 2174 |
| 1728882900 | 4.5199999 | 0.11 | 2.49 | 4.53 | 4.53 | 4.5199999 | 4762 |
| 1728623700 | 4.41 | -0.07 | -1.56 | 4.49 | 4.49 | 4.41 | 858 |
| 1728537300 | 4.48 | -0.05 | -1.10 | 4.53 | 4.53 | 4.48 | 3165 |
| 1728450900 | 4.53 | 0.03 | 0.67 | 4.49 | 4.54 | 4.45 | 8364 |
| 1728364500 | 4.5 | 0.24 | 5.63 | 4.28 | 4.5 | 4.28 | 10987 |
| 1728278100 | 4.26 | 0.02 | 0.47 | 4.24 | 4.2699999 | 4.24 | 449 |
| 1728022500 | 4.24 | 0.1 | 2.42 | 4.15 | 4.25 | 4.14 | 25308 |
| 1727936100 | 4.14 | 0.06 | 1.47 | 4.11 | 4.19 | 4.11 | 2123 |
| 1727849700 | 4.08 | -0.2 | -4.67 | 4.3099999 | 4.32 | 4.08 | 10845 |
| 1727763300 | 4.28 | -0.37 | -7.96 | 4.6 | 4.6 | 4.23 | 12440 |
| 1727676900 | 4.65 | 0 | 0.00 | 4.65 | 4.68 | 4.5 | 91006 |
| 1727417700 | 4.65 | 0.08 | 1.75 | 4.57 | 4.65 | 4.55 | 4160 |
| 1727331300 | 4.57 | 0.31 | 7.28 | 4.42 | 4.57 | 4.42 | 31125 |
| 1727244900 | 4.26 | 0.05 | 1.19 | 4.25 | 4.41 | 4.25 | 15917 |
| 1727158500 | 4.21 | 0 | 0.00 | 4.21 | 4.23 | 4.11 | 9686 |
| 1727072100 | 4.21 | 0.02 | 0.48 | 4.21 | 4.24 | 4.2 | 5410 |
| 1726812900 | 4.19 | -0.1 | -2.22 | 4.37 | 4.37 | 4.19 | 4336 |
| 1726726500 | 4.285 | -0.04 | -0.81 | 4.32 | 4.34 | 4.285 | 495 |
| 1726640100 | 4.32 | 0.13 | 2.98 | 4.22 | 4.32 | 4.22 | 3178 |
| 1726553700 | 4.195 | -0.13 | -2.89 | 4.34 | 4.34 | 4.19 | 1531 |
| 1726467300 | 4.32 | 0 | 0.00 | 4.37 | 4.37 | 4.25 | 2806 |
| 1726208100 | 4.32 | 0.13 | 3.10 | 4.2 | 4.36 | 4.2 | 12115 |
| 1726121700 | 4.19 | 0.06 | 1.45 | 4.16 | 4.19 | 4.13 | 12084 |
| 1726035300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1725948900 | 4.13 | 0 | 0.00 | 4.11 | 4.13 | 4.11 | 3109 |
| 1725862500 | 4.13 | 0 | 0.00 | 4.13 | 4.15 | 4.13 | 9235 |
| 1725603300 | 4.13 | 0.02 | 0.49 | 4.13 | 4.13 | 4.13 | 9 |
| 1725516900 | 4.11 | -0.02 | -0.36 | 4.13 | 4.13 | 4.105 | 14041 |
| 1725430500 | 4.125 | -0.02 | -0.36 | 4.15 | 4.15 | 4.125 | 2178 |
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
