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 | 0.6 | 33.3333333333 | 1.8 | 3.09 | 1.8 | 20407061 | 2.6005543 | DE |
| 4 | 0.88 | 57.8947368421 | 1.52 | 3.09 | 1.5 | 10293614 | 2.15619985 | DE |
| 12 | 1.27 | 112.389380531 | 1.13 | 3.09 | 1.13 | 6624068 | 1.81809928 | DE |
| 26 | 1.37 | 133.009708738 | 1.03 | 3.09 | 0.88 | 6036696 | 1.44229354 | DE |
| 52 | 2.1 | 700 | 0.3 | 3.09 | 0.255 | 7109225 | 1.06143556 | DE |
| 156 | 1.035 | 75.8241758242 | 1.365 | 3.09 | 0.255 | 3970341 | 0.93035176 | DE |
| 260 | 0.39 | 19.4029850746 | 2.01 | 5.7 | 0.255 | 4517949 | 1.93926892 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 2.4 | -0.65 | -21.31 | 2.65 | 2.75 | 2.365 | 34450998 |
| 1734585300 | 3.05 | 1.06 | 52.88 | 2.36 | 3.09 | 2.35 | 46747972 |
| 1734498900 | 1.995 | 0.06 | 2.84 | 1.94 | 2.025 | 1.94 | 6967092 |
| 1734412500 | 1.94 | 0.12 | 6.30 | 1.875 | 1.955 | 1.84 | 7599348 |
| 1734326100 | 1.825 | -0.02 | -0.82 | 1.8 | 1.9 | 1.8 | 6269896 |
| 1734066900 | 1.84 | 0.22 | 13.58 | 1.61 | 1.87 | 1.57 | 14026481 |
| 1733980500 | 1.62 | -0.02 | -1.22 | 1.6 | 1.645 | 1.545 | 5712195 |
| 1733894100 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.765 | 1.635 | 6339118 |
| 1733807700 | 1.71 | 0.05 | 3.01 | 1.7 | 1.745 | 1.685 | 6644655 |
| 1733721300 | 1.66 | -0.01 | -0.30 | 1.69 | 1.74 | 1.645 | 5579240 |
| 1733462100 | 1.665 | 0.03 | 1.52 | 1.66 | 1.72 | 1.66 | 6355849 |
| 1733375700 | 1.6399999 | -0.12 | -6.82 | 1.875 | 1.875 | 1.5674999 | 16478648 |
| 1733289300 | 1.76 | -0.09 | -4.86 | 1.835 | 1.845 | 1.745 | 5327581 |
| 1733202900 | 1.85 | 0.05 | 2.78 | 1.805 | 1.8675 | 1.73 | 9045086 |
| 1733116500 | 1.8 | 0.03 | 1.69 | 1.79 | 1.82 | 1.765 | 4692824 |
| 1732857300 | 1.77 | 0.02 | 1.43 | 1.75 | 1.79 | 1.725 | 2353723 |
| 1732770900 | 1.745 | 0 | 0.00 | 1.775 | 1.82 | 1.74 | 4538377 |
| 1732684500 | 1.745 | 0.04 | 2.05 | 1.7 | 1.79 | 1.69 | 4497559 |
| 1732598100 | 1.71 | 0.08 | 4.91 | 1.74 | 1.75 | 1.6399999 | 5152446 |
| 1732511700 | 1.6299999 | 0.13 | 8.31 | 1.52 | 1.6475 | 1.5 | 7093186 |
| 1732252500 | 1.5049999 | 0.02 | 1.69 | 1.5049999 | 1.52 | 1.43 | 4467610 |
| 1732166100 | 1.48 | -0.09 | -5.43 | 1.58 | 1.585 | 1.47 | 4697277 |
| 1732079700 | 1.565 | -0.04 | -2.19 | 1.62 | 1.62 | 1.52 | 4096993 |
| 1731993300 | 1.6 | 0.02 | 1.27 | 1.645 | 1.65 | 1.59 | 4343543 |
| 1731906900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.61 | 1.5149999 | 4092424 |
| 1731647700 | 1.56 | -0.23 | -12.85 | 1.72 | 1.735 | 1.5149999 | 9716917 |
| 1731561300 | 1.79 | 0.27 | 17.38 | 1.74 | 1.83 | 1.71 | 15599748 |
| 1731474900 | 1.525 | 0.01 | 0.66 | 1.495 | 1.54 | 1.475 | 3713272 |
| 1731388500 | 1.5149999 | 0.05 | 3.77 | 1.48 | 1.54 | 1.45 | 4049320 |
| 1731302100 | 1.46 | 0.06 | 4.29 | 1.405 | 1.495 | 1.4 | 3943221 |
| 1731042900 | 1.4 | 0.04 | 3.32 | 1.35 | 1.415 | 1.33 | 2753649 |
| 1730956500 | 1.355 | 0.03 | 2.26 | 1.345 | 1.395 | 1.34 | 2615861 |
| 1730870100 | 1.325 | 0.04 | 3.52 | 1.3 | 1.345 | 1.3 | 2183094 |
| 1730783700 | 1.28 | -0.01 | -0.78 | 1.285 | 1.305 | 1.2725 | 1285684 |
| 1730697300 | 1.29 | -0.02 | -1.15 | 1.32 | 1.35 | 1.28 | 1289931 |
| 1730438100 | 1.305 | -0.02 | -1.51 | 1.31 | 1.33 | 1.275 | 1396954 |
| 1730351700 | 1.325 | -0.01 | -0.75 | 1.35 | 1.35 | 1.305 | 2040916 |
| 1730265300 | 1.335 | -0.02 | -1.11 | 1.365 | 1.385 | 1.32 | 3226601 |
| 1730178900 | 1.35 | 0.05 | 3.85 | 1.345 | 1.375 | 1.315 | 3554052 |
| 1730092500 | 1.3 | 0.04 | 3.17 | 1.275 | 1.32 | 1.26 | 2652745 |
| 1729833300 | 1.26 | -0.04 | -2.70 | 1.295 | 1.31 | 1.2549999 | 3466268 |
| 1729746900 | 1.295 | -0.08 | -5.47 | 1.375 | 1.385 | 1.29 | 5358241 |
| 1729660500 | 1.37 | -0.05 | -3.18 | 1.42 | 1.42 | 1.365 | 2656459 |
| 1729574100 | 1.415 | -0.05 | -3.41 | 1.44 | 1.45 | 1.395 | 3587213 |
| 1729487700 | 1.465 | 0.02 | 1.03 | 1.455 | 1.485 | 1.435 | 2379417 |
| 1729228500 | 1.45 | -0.03 | -1.69 | 1.475 | 1.51 | 1.43 | 4498003 |
| 1729142100 | 1.475 | 0.1 | 6.88 | 1.395 | 1.485 | 1.3799999 | 5685478 |
| 1729055700 | 1.3799999 | -0.07 | -4.50 | 1.43 | 1.43 | 1.365 | 3829923 |
| 1728969300 | 1.445 | 0.01 | 0.35 | 1.44 | 1.455 | 1.4 | 2664699 |
| 1728882900 | 1.44 | 0 | 0.35 | 1.495 | 1.495 | 1.425 | 2778694 |
| 1728623700 | 1.435 | 0.06 | 3.99 | 1.385 | 1.495 | 1.3799999 | 4856664 |
| 1728537300 | 1.3799999 | -0.02 | -1.08 | 1.395 | 1.42 | 1.375 | 3156139 |
| 1728450900 | 1.395 | -0.07 | -4.45 | 1.45 | 1.455 | 1.365 | 6672006 |
| 1728364500 | 1.46 | -0.05 | -2.99 | 1.45 | 1.55 | 1.445 | 5669405 |
| 1728278100 | 1.5049999 | 0.01 | 0.67 | 1.57 | 1.58 | 1.405 | 12098820 |
| 1728022500 | 1.495 | 0.14 | 10.33 | 1.37 | 1.535 | 1.37 | 15829751 |
| 1727936100 | 1.355 | 0.11 | 9.05 | 1.27 | 1.395 | 1.27 | 12224579 |
| 1727849700 | 1.2425 | 0.03 | 2.69 | 1.205 | 1.25 | 1.18 | 3347534 |
| 1727763300 | 1.21 | 0.04 | 3.86 | 1.165 | 1.215 | 1.165 | 4776879 |
| 1727676900 | 1.165 | 0.04 | 4.02 | 1.1299999 | 1.175 | 1.1299999 | 4315840 |
| 1727417700 | 1.12 | 0.03 | 2.28 | 1.09 | 1.1299999 | 1.07 | 3535129 |
| 1727331300 | 1.095 | 0.07 | 6.31 | 1.04 | 1.1 | 1.025 | 4571417 |
| 1727244900 | 1.03 | -0.03 | -2.83 | 1.055 | 1.06 | 1.0149999 | 1728833 |
| 1727158500 | 1.06 | 0.06 | 5.47 | 1.0049999 | 1.065 | 1 | 3506804 |
| 1727072100 | 1.0049999 | -0.02 | -1.95 | 1.02 | 1.025 | 0.98 | 2149161 |
| 1726812900 | 1.025 | 0.06 | 6.22 | 0.97 | 1.04 | 0.96 | 6299466 |
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
