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 | 0.21 | 4.80549199085 | 4.37 | 4.64 | 4.355 | 5311057 | 4.50280424 | DE |
| 4 | 0.07 | 1.55210643016 | 4.51 | 4.66 | 4 | 4242086 | 4.49420689 | DE |
| 12 | -0.25 | -5.17598343685 | 4.83 | 5 | 4 | 5848108 | 4.58965187 | DE |
| 26 | 0.26 | 6.01851851852 | 4.32 | 5.19 | 3.91 | 6001079 | 4.73838814 | DE |
| 52 | 0.19 | 4.32801822323 | 4.39 | 5.19 | 3.91 | 5529461 | 4.53720026 | DE |
| 156 | -0.78 | -14.552238806 | 5.36 | 6 | 3.3 | 5174681 | 4.44087563 | DE |
| 260 | -1.37 | -23.025210084 | 5.95 | 6.39 | 2.82 | 5626568 | 4.48759731 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 4.62 | 0.06 | 1.32 | 4.5599999 | 4.62 | 4.55 | 4444900 |
| 1737090900 | 4.5599999 | -0.03 | -0.65 | 4.61 | 4.64 | 4.55 | 4841681 |
| 1737004500 | 4.59 | 0.08 | 1.77 | 4.59 | 4.62 | 4.575 | 6253621 |
| 1736918100 | 4.51 | 0.06 | 1.35 | 4.48 | 4.54 | 4.46 | 4151128 |
| 1736831700 | 4.45 | 0.05 | 1.14 | 4.41 | 4.47 | 4.41 | 6210292 |
| 1736745300 | 4.4 | -0.02 | -0.34 | 4.37 | 4.43 | 4.355 | 5098561 |
| 1736486100 | 4.415 | -0.03 | -0.56 | 4.46 | 4.49 | 4.41 | 3620047 |
| 1736399700 | 4.44 | -0.04 | -0.89 | 4.47 | 4.49 | 4.42 | 2915526 |
| 1736313300 | 4.48 | -0.03 | -0.67 | 4.46 | 4.5 | 4.46 | 5343731 |
| 1736226900 | 4.51 | 0.02 | 0.45 | 4.47 | 4.51 | 4.45 | 2385335 |
| 1736140500 | 4.49 | 0.03 | 0.67 | 4.5 | 4.51 | 4.465 | 3406662 |
| 1735881300 | 4.46 | 0.04 | 1.02 | 4.4 | 4.48 | 4.4 | 4245376 |
| 1735794900 | 4.415 | 0.04 | 1.03 | 4.37 | 4.43 | 4.36 | 3151344 |
| 1735617660 | 4.37 | -0.09 | -2.02 | 4.46 | 4.47 | 4.37 | 3920266 |
| 1735535700 | 4.46 | -0.17 | -3.67 | 4.5 | 4.54 | 4 | 5001121 |
| 1735276500 | 4.63 | -0.03 | -0.64 | 4.66 | 4.66 | 4.61 | 4171639 |
| 1735014060 | 4.66 | 0.09 | 2.08 | 4.57 | 4.66 | 4.5599999 | 2437735 |
| 1734930900 | 4.565 | 0.1 | 2.13 | 4.51 | 4.58 | 4.51 | 4961403 |
| 1734671700 | 4.47 | 0 | 0.00 | 4.44 | 4.8 | 4.21 | 13904245 |
| 1734585300 | 4.47 | -0.06 | -1.32 | 4.4 | 4.9 | 4.38 | 11879937 |
| 1734498900 | 4.53 | 0.07 | 1.57 | 4.49 | 4.55 | 4.46 | 8281853 |
| 1734412500 | 4.46 | 0.04 | 0.90 | 4.43 | 4.46 | 4.4 | 7305264 |
| 1734326100 | 4.42 | -0.04 | -0.90 | 4.46 | 4.47 | 4.3949999 | 4827151 |
| 1734066900 | 4.46 | -0.02 | -0.45 | 4.46 | 4.47 | 4.43 | 5433678 |
| 1733980500 | 4.48 | -0.09 | -1.86 | 4.57 | 4.57 | 4.47 | 6184061 |
| 1733894100 | 4.565 | 0.01 | 0.11 | 4.54 | 4.58 | 4.54 | 6864867 |
| 1733807700 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.6 | 4.48 | 12414620 |
| 1733721300 | 4.58 | -0.07 | -1.51 | 4.65 | 4.67 | 4.5599999 | 6435305 |
| 1733462100 | 4.65 | -0.01 | -0.21 | 4.68 | 4.7 | 4.635 | 2960583 |
| 1733375700 | 4.66 | -0.08 | -1.69 | 4.75 | 4.79 | 4.655 | 7110872 |
| 1733289300 | 4.74 | -0.09 | -1.86 | 4.8 | 4.8099999 | 4.71 | 6949028 |
| 1733202900 | 4.83 | 0.04 | 0.84 | 4.82 | 4.85 | 4.79 | 6978401 |
| 1733116500 | 4.79 | 0.02 | 0.42 | 4.76 | 4.805 | 4.75 | 8158170 |
| 1732857300 | 4.7699999 | 0.03 | 0.74 | 4.72 | 4.8099999 | 4.7 | 8724398 |
| 1732770900 | 4.735 | 0.03 | 0.53 | 4.7699999 | 4.775 | 4.675 | 5974571 |
| 1732684500 | 4.71 | 0.02 | 0.43 | 4.74 | 4.74 | 4.69 | 3723305 |
| 1732598100 | 4.69 | 0.03 | 0.64 | 4.7 | 4.73 | 4.66 | 5539227 |
| 1732511700 | 4.66 | 0.05 | 1.08 | 4.66 | 4.72 | 4.63 | 11386366 |
| 1732252500 | 4.61 | 0.02 | 0.44 | 4.62 | 5 | 4.59 | 3713817 |
| 1732166100 | 4.59 | 0 | 0.00 | 4.62 | 4.9 | 4.5599999 | 5331514 |
| 1732079700 | 4.59 | -0.09 | -1.92 | 4.66 | 4.67 | 4.59 | 4612616 |
| 1731993300 | 4.68 | 0.03 | 0.65 | 4.67 | 4.7 | 4.63 | 5302677 |
| 1731906900 | 4.65 | 0.03 | 0.65 | 4.62 | 4.67 | 4.605 | 3765734 |
| 1731647700 | 4.62 | 0 | 0.00 | 4.65 | 4.69 | 4.61 | 3583971 |
| 1731561300 | 4.62 | 0 | 0.00 | 4.67 | 4.67 | 4.6 | 3914778 |
| 1731474900 | 4.62 | -0.08 | -1.70 | 4.61 | 4.63 | 4.575 | 4039393 |
| 1731388500 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.5599999 | 7917999 |
| 1731302100 | 4.58 | 0.08 | 1.78 | 4.53 | 4.64 | 4.5199999 | 6446222 |
| 1731042900 | 4.5 | 0.1 | 2.27 | 4.53 | 4.9 | 4.48 | 6086826 |
| 1730956500 | 4.4 | -0.24 | -5.17 | 4.53 | 4.53 | 4.25 | 11889661 |
| 1730870100 | 4.64 | -0.05 | -1.07 | 4.74 | 4.78 | 4.63 | 6053565 |
| 1730783700 | 4.69 | -0.01 | -0.21 | 4.71 | 4.72 | 4.67 | 4141808 |
| 1730697300 | 4.7 | -0.03 | -0.63 | 4.68 | 4.74 | 4.67 | 4243090 |
| 1730438100 | 4.73 | -0.01 | -0.21 | 4.69 | 4.74 | 4.68 | 5069050 |
| 1730351700 | 4.74 | 0 | 0.00 | 4.75 | 4.7699999 | 4.71 | 9082127 |
| 1730265300 | 4.74 | -0.02 | -0.42 | 4.78 | 4.79 | 4.72 | 7200915 |
| 1730178900 | 4.76 | -0.05 | -1.04 | 4.84 | 4.85 | 4.76 | 5681973 |
| 1730092500 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.85 | 4.79 | 2113039 |
| 1729833300 | 4.83 | -0.03 | -0.62 | 4.88 | 4.9 | 4.82 | 2567253 |
| 1729746900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.9 | 4.855 | 6330581 |
| 1729660500 | 4.87 | -0.05 | -1.02 | 4.91 | 4.92 | 4.86 | 7468215 |
| 1729574100 | 4.92 | -0.14 | -2.77 | 4.98 | 5.0199999 | 4.89 | 4716792 |
| 1729487700 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.1 | 5.015 | 4433023 |
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
