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 | -0.14 | -4.19161676647 | 3.34 | 3.34 | 2.5 | 2176564 | 3.22594467 | DE |
| 4 | -0.05 | -1.53846153846 | 3.25 | 3.41 | 2.5 | 2810434 | 3.26332249 | DE |
| 12 | 0.87 | 37.339055794 | 2.33 | 3.81 | 2.1 | 2285989 | 2.92528889 | DE |
| 26 | 1 | 45.4545454545 | 2.2 | 4.39 | 1.75 | 2257675 | 2.67180653 | DE |
| 52 | 1.14 | 55.3398058252 | 2.06 | 4.39 | 1.75 | 1963771 | 2.52980853 | DE |
| 156 | -0.63 | -16.4490861619 | 3.83 | 7.4 | 1.75 | 1955294 | 2.89210632 | DE |
| 260 | -4.78 | -59.8997493734 | 7.98 | 8.84 | 1.75 | 2172467 | 3.45689027 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.17 | 0.02 | 0.63 | 3.19 | 3.2 | 2.5 | 1717110 |
| 1732166100 | 3.15 | -0.07 | -2.17 | 3.2 | 3.21 | 3.12 | 1759444 |
| 1732079700 | 3.22 | -0.07 | -2.13 | 3.2599999 | 3.3 | 3.205 | 1412227 |
| 1731993300 | 3.29 | 0.05 | 1.54 | 3.24 | 3.3 | 3.22 | 3076612 |
| 1731906900 | 3.24 | -0.06 | -1.82 | 3.34 | 3.34 | 3.24 | 2917427 |
| 1731647700 | 3.3 | 0.19 | 6.11 | 3.16 | 3.3 | 3.12 | 2270099 |
| 1731561300 | 3.11 | -0.07 | -2.20 | 3.24 | 3.25 | 3.11 | 5289598 |
| 1731474900 | 3.18 | -0.16 | -4.65 | 3.29 | 3.29 | 3.125 | 5508567 |
| 1731388500 | 3.335 | 0.02 | 0.45 | 3.31 | 3.34 | 3.27 | 5293050 |
| 1731302100 | 3.32 | 0 | 0.00 | 3.3 | 3.36 | 3.3 | 1113396 |
| 1731042900 | 3.32 | -0.05 | -1.48 | 3.36 | 3.4 | 3.3 | 1190480 |
| 1730956500 | 3.37 | 0.05 | 1.51 | 3.3 | 3.41 | 3.3 | 4444602 |
| 1730870100 | 3.32 | 0.03 | 0.91 | 3.33 | 3.38 | 3.27 | 4080726 |
| 1730783700 | 3.29 | -0.05 | -1.50 | 3.2799999 | 3.31 | 3.2599999 | 785938 |
| 1730697300 | 3.34 | 0.03 | 0.91 | 3.31 | 3.34 | 3.2799999 | 886656 |
| 1730438100 | 3.31 | 0.01 | 0.30 | 3.27 | 3.32 | 3.24 | 1793972 |
| 1730351700 | 3.3 | 0.05 | 1.54 | 3.27 | 3.33 | 3.24 | 2071633 |
| 1730265300 | 3.25 | -0.02 | -0.46 | 3.33 | 3.35 | 3.22 | 4198922 |
| 1730178900 | 3.265 | -0.06 | -1.66 | 3.35 | 3.37 | 3.2599999 | 3222677 |
| 1730092500 | 3.32 | 0.08 | 2.47 | 3.25 | 3.34 | 3.22 | 3175536 |
| 1729833300 | 3.24 | 0.24 | 8.00 | 3.08 | 3.245 | 3.06 | 2962844 |
| 1729746900 | 3 | -0.06 | -1.96 | 3.11 | 3.16 | 2.93 | 3615429 |
| 1729660500 | 3.06 | -0.02 | -0.65 | 3.1 | 3.12 | 3.005 | 2194191 |
| 1729574100 | 3.08 | -0.05 | -1.60 | 3.08 | 3.11 | 3.06 | 2076939 |
| 1729487700 | 3.13 | 0.01 | 0.32 | 3.14 | 3.17 | 3.07 | 2605669 |
| 1729228500 | 3.12 | -0.01 | -0.32 | 3.1 | 3.18 | 2.1 | 3289364 |
| 1729142100 | 3.13 | 0.08 | 2.62 | 3.09 | 3.16 | 3.07 | 3530106 |
| 1729055700 | 3.05 | 0.06 | 2.01 | 2.95 | 3.06 | 2.93 | 2343091 |
| 1728969300 | 2.99 | 0.11 | 3.82 | 2.9 | 2.99 | 2.9 | 3405797 |
| 1728882900 | 2.88 | 0.07 | 2.49 | 2.81 | 2.89 | 2.81 | 2047191 |
| 1728623700 | 2.81 | 0.02 | 0.72 | 2.79 | 2.83 | 2.775 | 1164765 |
| 1728537300 | 2.79 | 0.04 | 1.45 | 2.77 | 2.83 | 2.74 | 1698690 |
| 1728450900 | 2.75 | 0.06 | 2.23 | 2.7 | 2.75 | 2.7 | 1167876 |
| 1728364500 | 2.69 | -0.04 | -1.47 | 2.71 | 2.745 | 2.68 | 681687 |
| 1728278100 | 2.73 | 0.03 | 1.11 | 2.67 | 2.75 | 2.66 | 876961 |
| 1728022500 | 2.7 | 0.06 | 2.27 | 2.6 | 2.75 | 2.6 | 1734425 |
| 1727936100 | 2.64 | 0.02 | 0.76 | 2.61 | 2.64 | 2.6 | 1083118 |
| 1727849700 | 2.62 | -0.01 | -0.19 | 2.61 | 2.6549999 | 2.58 | 946810 |
| 1727763300 | 2.625 | -0.01 | -0.19 | 2.62 | 2.65 | 2.6 | 1099400 |
| 1727676900 | 2.63 | 0.02 | 0.77 | 2.63 | 2.675 | 2.615 | 1090063 |
| 1727417700 | 2.61 | -0.05 | -1.88 | 2.65 | 2.67 | 2.59 | 918963 |
| 1727331300 | 2.66 | 0.07 | 2.70 | 2.59 | 2.67 | 2.54 | 2558820 |
| 1727244900 | 2.59 | 0.05 | 2.17 | 2.54 | 2.59 | 2.535 | 1989324 |
| 1727158500 | 2.535 | 0.02 | 0.80 | 2.5099999 | 2.55 | 2.5 | 696611 |
| 1727072100 | 2.515 | 0.01 | 0.20 | 2.45 | 2.5299999 | 2.45 | 1384841 |
| 1726812900 | 2.5099999 | -0.05 | -1.76 | 2.55 | 3.81 | 2.3 | 4678231 |
| 1726726500 | 2.555 | 0.08 | 3.02 | 2.5 | 2.8 | 2.49 | 2834922 |
| 1726640100 | 2.48 | 0.02 | 1.02 | 2.43 | 2.49 | 2.43 | 1223196 |
| 1726553700 | 2.455 | 0.07 | 2.72 | 2.46 | 2.48 | 2.43 | 1962294 |
| 1726467300 | 2.39 | -0.04 | -1.65 | 2.45 | 2.47 | 2.38 | 2717453 |
| 1726208100 | 2.43 | 0.07 | 2.97 | 2.4 | 2.44 | 2.365 | 2153445 |
| 1726121700 | 2.36 | 0.05 | 2.16 | 2.3 | 2.4 | 2.2799999 | 2258891 |
| 1726035300 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1725948900 | 2.31 | 0.07 | 3.12 | 2.2799999 | 2.31 | 2.27 | 1376990 |
| 1725862500 | 2.24 | -0.03 | -1.32 | 2.24 | 2.2599999 | 2.22 | 1417383 |
| 1725603300 | 2.27 | -0.04 | -1.52 | 2.3 | 2.325 | 2.27 | 3014269 |
| 1725516900 | 2.305 | 0.01 | 0.22 | 2.3 | 2.32 | 2.275 | 1717924 |
| 1725430500 | 2.3 | -0.1 | -4.17 | 2.37 | 2.39 | 2.27 | 3189294 |
| 1725344100 | 2.4 | 0.02 | 0.84 | 2.37 | 2.4 | 2.35 | 1413982 |
| 1725257700 | 2.38 | 0.06 | 2.59 | 2.33 | 2.39 | 2.3 | 2223353 |
| 1724998500 | 2.32 | 0.05 | 2.20 | 2.3 | 2.335 | 2.2799999 | 2747725 |
| 1724912100 | 2.27 | -0.01 | -0.44 | 2.2599999 | 3.4 | 2.23 | 2382931 |
| 1724825700 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.31 | 2.245 | 2507424 |
| 1724739300 | 2.3 | -0.08 | -3.36 | 2.37 | 3.4 | 2.29 | 2573761 |
| 1724652900 | 2.38 | 0.05 | 2.15 | 2.34 | 2.39 | 2.29 | 2958944 |
| 1724393700 | 2.33 | -0.14 | -5.67 | 2.43 | 2.7 | 2.32 | 6578825 |
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
