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 | 0.09 | 2.02247191011 | 4.45 | 4.56 | 3.71 | 6825432 | 4.48035694 | DE |
| 4 | 0.13 | 2.94784580499 | 4.41 | 4.635 | 3.71 | 7893548 | 4.43535059 | DE |
| 12 | 0.69 | 17.9220779221 | 3.85 | 4.635 | 3 | 8105652 | 4.26397424 | DE |
| 26 | 0.87 | 23.7057220708 | 3.67 | 4.635 | 3 | 6740829 | 4.04449636 | DE |
| 52 | 0.89 | 24.3835616438 | 3.65 | 4.635 | 3 | 6910964 | 3.8832399 | DE |
| 156 | 1.39 | 44.126984127 | 3.15 | 4.635 | 2.1 | 7459321 | 3.51008846 | DE |
| 260 | 1.96 | 75.9689922481 | 2.58 | 4.635 | 2.1 | 7270377 | 3.33203067 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 4.54 | 0.01 | 0.22 | 4.53 | 4.5599999 | 4.5199999 | 4174284 |
| 1745388900 | 4.53 | 0.05 | 1.12 | 4.58 | 4.58 | 4.5199999 | 6898343 |
| 1745302500 | 4.48 | 0.01 | 0.22 | 4.45 | 4.49 | 3.71 | 7215550 |
| 1744870500 | 4.47 | -0.02 | -0.45 | 4.51 | 4.53 | 4.46 | 6264935 |
| 1744784100 | 4.49 | 0.06 | 1.24 | 4.45 | 4.5199999 | 4.44 | 6995810 |
| 1744697700 | 4.4349999 | -0.01 | -0.11 | 4.46 | 4.49 | 4.42 | 6599180 |
| 1744611300 | 4.44 | 0.03 | 0.68 | 4.4 | 4.47 | 4.39 | 6261754 |
| 1744352100 | 4.41 | -0.09 | -2.00 | 4.42 | 4.49 | 4.41 | 8402112 |
| 1744265700 | 4.5 | 0.19 | 4.41 | 4.51 | 4.515 | 4.43 | 7092840 |
| 1744179300 | 4.3099999 | 0.03 | 0.70 | 4.26 | 4.35 | 4.24 | 12366340 |
| 1744092900 | 4.28 | -0.06 | -1.38 | 4.3099999 | 4.315 | 4.19 | 16632989 |
| 1744006500 | 4.34 | -0.29 | -6.26 | 4.4 | 4.495 | 4.33 | 15353331 |
| 1743743700 | 4.63 | 0.05 | 1.09 | 4.5199999 | 4.635 | 4.5199999 | 7756227 |
| 1743657300 | 4.58 | -0.03 | -0.54 | 4.53 | 4.6 | 4.5199999 | 4983723 |
| 1743570900 | 4.605 | 0.1 | 2.11 | 4.5199999 | 4.61 | 4.5199999 | 7461634 |
| 1743484500 | 4.51 | 0.04 | 0.89 | 4.47 | 4.51 | 4.46 | 6508244 |
| 1743398100 | 4.47 | -0.03 | -0.56 | 4.44 | 4.51 | 4.44 | 8943095 |
| 1743138900 | 4.495 | 0.09 | 1.93 | 4.43 | 4.5 | 4.415 | 4647311 |
| 1743052500 | 4.41 | -0.01 | -0.23 | 4.39 | 4.43 | 4.385 | 3331288 |
| 1742966100 | 4.42 | 0.04 | 0.91 | 4.41 | 4.43 | 4.3949999 | 5267501 |
| 1742879700 | 4.38 | -0.05 | -1.02 | 4.43 | 4.45 | 4.37 | 5203733 |
| 1742793300 | 4.425 | 0.04 | 0.91 | 4.37 | 4.43 | 4.37 | 4298995 |
| 1742534100 | 4.385 | 0 | 0.11 | 4.35 | 4.4 | 3.71 | 16946466 |
| 1742447700 | 4.38 | 0.02 | 0.46 | 4.38 | 4.41 | 4.36 | 7159541 |
| 1742361300 | 4.36 | -0.01 | -0.23 | 4.34 | 4.4 | 4.33 | 27397654 |
| 1742274900 | 4.37 | 0.01 | 0.23 | 4.41 | 4.41 | 4.36 | 6817777 |
| 1742188500 | 4.36 | 0.03 | 0.69 | 4.32 | 4.38 | 4.3099999 | 7646909 |
| 1741929300 | 4.33 | 0.04 | 0.93 | 4.26 | 4.33 | 4.24 | 7732885 |
| 1741842900 | 4.29 | 0.04 | 1.06 | 4.25 | 4.29 | 4.24 | 6587616 |
| 1741756500 | 4.245 | -0.03 | -0.59 | 4.25 | 4.26 | 4.21 | 10144542 |
| 1741670100 | 4.2699999 | -0.01 | -0.23 | 4.3 | 4.3 | 4.21 | 7263422 |
| 1741583700 | 4.28 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2699999 | 4895126 |
| 1741324500 | 4.29 | -0.05 | -1.15 | 4.3099999 | 4.33 | 4.29 | 6237308 |
| 1741238100 | 4.34 | -0.1 | -2.25 | 4.35 | 4.39 | 3 | 5800231 |
| 1741151700 | 4.44 | 0.04 | 0.79 | 4.38 | 4.44 | 4.38 | 7071632 |
| 1741065300 | 4.405 | -0.04 | -0.79 | 4.4 | 4.415 | 4.33 | 8751280 |
| 1740978900 | 4.44 | 0.08 | 1.83 | 4.4 | 4.5199999 | 4.36 | 11721623 |
| 1740719700 | 4.36 | -0.05 | -1.13 | 4.42 | 4.47 | 4.33 | 17128716 |
| 1740633300 | 4.41 | 0.41 | 10.11 | 4.14 | 4.47 | 4.14 | 16848945 |
| 1740546900 | 4.005 | -0.02 | -0.37 | 4.0199999 | 4.04 | 4 | 8644455 |
| 1740460500 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.09 | 4 | 8771007 |
| 1740374100 | 4.04 | 0.08 | 2.02 | 3.98 | 4.09 | 3.95 | 12310356 |
| 1740114900 | 3.96 | 0.01 | 0.25 | 3.99 | 3.99 | 3.71 | 8675424 |
| 1740028500 | 3.95 | 0.01 | 0.13 | 3.96 | 3.99 | 3.95 | 5943343 |
| 1739942100 | 3.945 | -0.01 | -0.13 | 3.98 | 3.99 | 3.93 | 10109006 |
| 1739855700 | 3.95 | 0 | 0.00 | 3.95 | 3.965 | 3.94 | 5935535 |
| 1739769300 | 3.95 | 0 | 0.00 | 3.95 | 3.98 | 3.945 | 5233473 |
| 1739510100 | 3.95 | 0 | 0.00 | 3.92 | 3.98 | 3.92 | 6227716 |
| 1739423700 | 3.95 | -0.02 | -0.50 | 3.97 | 3.98 | 3.94 | 6239650 |
| 1739337300 | 3.97 | 0.03 | 0.76 | 4 | 4 | 3.96 | 6910047 |
| 1739250900 | 3.94 | -0.02 | -0.51 | 3.96 | 3.98 | 3.94 | 5491721 |
| 1739164500 | 3.96 | -0.01 | -0.25 | 3.94 | 3.98 | 3.94 | 2986084 |
| 1738905300 | 3.97 | -0.01 | -0.25 | 3.99 | 3.995 | 3.96 | 3771299 |
| 1738818900 | 3.98 | 0.02 | 0.51 | 3.96 | 3.99 | 3.95 | 4613870 |
| 1738732500 | 3.96 | 0 | 0.13 | 3.97 | 3.975 | 3.945 | 6118513 |
| 1738646100 | 3.955 | 0.02 | 0.64 | 3.96 | 3.98 | 3.94 | 5273253 |
| 1738559700 | 3.93 | -0.06 | -1.50 | 3.91 | 3.95 | 3.91 | 6651087 |
| 1738300500 | 3.99 | 0.08 | 1.92 | 3.92 | 4.0199999 | 3.915 | 8924429 |
| 1738214100 | 3.915 | 0.04 | 0.90 | 3.89 | 3.925 | 3.885 | 8735576 |
| 1738127700 | 3.88 | 0.05 | 1.31 | 3.85 | 3.9 | 3.85 | 4823687 |
| 1738041300 | 3.83 | 0.01 | 0.26 | 3.84 | 3.855 | 3.81 | 5115092 |
| 1737695700 | 3.82 | 0.01 | 0.26 | 3.81 | 3.835 | 3.8 | 4585601 |
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
