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 | 0.16 | 3.47826086957 | 4.6 | 4.8 | 4.37 | 204904 | 4.51155134 | DE |
| 4 | 0.03 | 0.634249471459 | 4.73 | 5.23 | 4.37 | 298770 | 4.77353162 | DE |
| 12 | 0.68 | 16.6666666667 | 4.08 | 5.23 | 4.07 | 284603 | 4.67390832 | DE |
| 26 | 0.51 | 12 | 4.25 | 5.23 | 2.72 | 389300 | 4.20097122 | DE |
| 52 | 0.66 | 16.0975609756 | 4.1 | 5.23 | 2.72 | 308608 | 4.05819671 | DE |
| 156 | -0.27 | -5.36779324056 | 5.03 | 6.62 | 2.71 | 312883 | 4.28582325 | DE |
| 260 | -0.99 | -17.2173913043 | 5.75 | 8.98 | 2.71 | 315239 | 5.14929727 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 4.5199999 | 0.03 | 0.67 | 4.4 | 4.5599999 | 4.4 | 161040 |
| 1741842900 | 4.49 | 0.01 | 0.22 | 4.37 | 4.555 | 4.37 | 151154 |
| 1741756500 | 4.48 | -0.03 | -0.67 | 4.54 | 4.54 | 4.43 | 327573 |
| 1741670100 | 4.51 | -0.07 | -1.53 | 4.54 | 4.6 | 4.43 | 201477 |
| 1741583700 | 4.58 | 0.01 | 0.22 | 4.6 | 4.66 | 4.55 | 183275 |
| 1741324500 | 4.57 | -0.19 | -3.99 | 4.74 | 4.74 | 4.57 | 170843 |
| 1741238100 | 4.76 | 0.04 | 0.85 | 4.58 | 4.7699999 | 4.58 | 149627 |
| 1741151700 | 4.72 | 0.08 | 1.72 | 4.65 | 4.74 | 4.5599999 | 217108 |
| 1741065300 | 4.64 | 0.03 | 0.65 | 4.5599999 | 4.73 | 4.54 | 276407 |
| 1740978900 | 4.61 | 0.05 | 1.10 | 4.55 | 4.64 | 4.51 | 100493 |
| 1740719700 | 4.5599999 | -0.23 | -4.80 | 4.75 | 4.76 | 4.555 | 293146 |
| 1740633300 | 4.79 | 0.01 | 0.21 | 4.85 | 4.86 | 4.78 | 64530 |
| 1740546900 | 4.78 | -0.02 | -0.42 | 4.75 | 4.85 | 4.75 | 108715 |
| 1740460500 | 4.8 | -0.02 | -0.41 | 4.8 | 4.82 | 4.73 | 277140 |
| 1740374100 | 4.82 | -0.06 | -1.23 | 4.8 | 4.87 | 4.8 | 90333 |
| 1740114900 | 4.88 | -0.05 | -1.01 | 4.94 | 4.94 | 4.83 | 110230 |
| 1740028500 | 4.93 | -0.01 | -0.20 | 4.9 | 5 | 4.9 | 259967 |
| 1739942100 | 4.94 | 0.07 | 1.44 | 4.84 | 4.97 | 4.83 | 414446 |
| 1739855700 | 4.87 | -0.08 | -1.62 | 4.94 | 5.23 | 4.86 | 1607801 |
| 1739769300 | 4.95 | 0.23 | 4.87 | 4.73 | 4.99 | 4.69 | 810092 |
| 1739510100 | 4.72 | 0.02 | 0.43 | 4.75 | 4.85 | 4.695 | 251431 |
| 1739423700 | 4.7 | 0.02 | 0.43 | 4.6 | 4.71 | 4.585 | 127466 |
| 1739337300 | 4.68 | -0.11 | -2.30 | 4.85 | 4.85 | 4.655 | 256159 |
| 1739250900 | 4.79 | -0.07 | -1.44 | 4.8 | 4.98 | 4.75 | 940308 |
| 1739164500 | 4.86 | -0.15 | -2.99 | 5 | 5 | 4.71 | 281405 |
| 1738905300 | 5.01 | 0.32 | 6.82 | 4.68 | 5.05 | 4.68 | 844794 |
| 1738818900 | 4.69 | 0.08 | 1.74 | 4.6 | 4.73 | 4.6 | 390260 |
| 1738732500 | 4.61 | 0.07 | 1.54 | 4.53 | 4.6449999 | 4.5199999 | 145643 |
| 1738646100 | 4.54 | 0.04 | 0.89 | 4.54 | 4.5599999 | 4.5 | 193864 |
| 1738559700 | 4.5 | -0.13 | -2.81 | 4.6 | 4.61 | 4.5 | 97771 |
| 1738300500 | 4.63 | 0.07 | 1.54 | 4.5599999 | 4.69 | 4.5599999 | 88400 |
| 1738214100 | 4.5599999 | -0.02 | -0.44 | 4.6 | 4.66 | 4.5599999 | 402434 |
| 1738127700 | 4.58 | -0.03 | -0.65 | 4.61 | 4.67 | 4.545 | 176247 |
| 1738041300 | 4.61 | 0.06 | 1.32 | 4.54 | 4.61 | 4.54 | 107245 |
| 1737695700 | 4.55 | 0.04 | 0.89 | 4.54 | 4.61 | 4.5199999 | 164064 |
| 1737609300 | 4.51 | 0.01 | 0.22 | 4.5 | 4.5599999 | 4.5 | 248986 |
| 1737522900 | 4.5 | -0.07 | -1.53 | 4.6 | 4.63 | 4.5 | 190239 |
| 1737436500 | 4.57 | 0.05 | 1.11 | 4.53 | 4.58 | 4.51 | 58695 |
| 1737350100 | 4.5199999 | -0.03 | -0.66 | 4.57 | 4.57 | 4.49 | 78937 |
| 1737090900 | 4.55 | -0.02 | -0.44 | 4.6 | 4.665 | 4.55 | 110153 |
| 1737004500 | 4.57 | -0.16 | -3.38 | 4.75 | 4.76 | 4.57 | 166038 |
| 1736918100 | 4.73 | 0.02 | 0.42 | 4.72 | 4.7699999 | 4.68 | 288495 |
| 1736831700 | 4.71 | 0.12 | 2.61 | 4.65 | 4.72 | 4.5199999 | 512526 |
| 1736745300 | 4.59 | -0.01 | -0.22 | 4.68 | 4.76 | 4.53 | 540037 |
| 1736486100 | 4.6 | 0.12 | 2.68 | 4.41 | 4.69 | 4.41 | 591209 |
| 1736399700 | 4.48 | 0.1 | 2.28 | 4.45 | 4.505 | 4.35 | 350872 |
| 1736313300 | 4.38 | -0.12 | -2.67 | 4.32 | 4.505 | 4.32 | 576156 |
| 1736226900 | 4.5 | 0.05 | 1.12 | 4.4 | 4.5199999 | 4.4 | 458143 |
| 1736140500 | 4.45 | 0.06 | 1.37 | 4.4 | 4.49 | 4.39 | 465586 |
| 1735881300 | 4.39 | 0.08 | 1.86 | 4.3 | 4.4 | 4.3 | 186906 |
| 1735794900 | 4.3099999 | 0.06 | 1.41 | 4.26 | 4.315 | 4.1849999 | 50816 |
| 1735617660 | 4.25 | -0.1 | -2.30 | 4.36 | 4.36 | 4.25 | 52725 |
| 1735535700 | 4.35 | 0.03 | 0.69 | 4.33 | 4.37 | 4.3 | 117692 |
| 1735276500 | 4.32 | 0.08 | 1.89 | 4.26 | 4.34 | 4.24 | 224506 |
| 1735014060 | 4.24 | 0.06 | 1.44 | 4.19 | 4.24 | 4.18 | 68198 |
| 1734930900 | 4.18 | 0.12 | 2.96 | 4.08 | 4.19 | 4.07 | 157982 |
| 1734671700 | 4.0599999 | -0.08 | -1.93 | 4.2 | 4.2 | 4.04 | 313703 |
| 1734585300 | 4.14 | -0.09 | -2.13 | 4.18 | 4.2 | 4.14 | 121014 |
| 1734498900 | 4.23 | -0.02 | -0.47 | 4.26 | 4.28 | 4.2 | 199435 |
| 1734412500 | 4.25 | 0.08 | 1.92 | 4.01 | 4.28 | 4.01 | 194299 |
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
