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 | 0.34 | 10.4294478528 | 3.26 | 3.6 | 3.26 | 3992 | 3.47051954 | DE |
| 4 | 1.14 | 46.3414634146 | 2.46 | 3.6 | 2.46 | 10585 | 3.32167898 | DE |
| 12 | 0.68 | 23.2876712329 | 2.92 | 3.6 | 2.45 | 7161 | 3.09467448 | DE |
| 26 | 0.75 | 26.3157894737 | 2.85 | 3.6 | 2.45 | 7491 | 3.05479762 | DE |
| 52 | -0.31 | -7.9283887468 | 3.91 | 4.05 | 2.45 | 9507 | 3.34840877 | DE |
| 156 | -3.14 | -46.587537092 | 6.74 | 6.76 | 1.85 | 13397 | 3.65633979 | DE |
| 260 | -0.59 | -14.0811455847 | 4.19 | 8.15 | 0.905 | 23891 | 3.9725515 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10000 |
| 1732166100 | 3.5 | 0.13 | 3.86 | 3.36 | 3.5 | 3.305 | 5348 |
| 1732079700 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 1392 |
| 1731993300 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.36 | 2107 |
| 1731906900 | 3.38 | 0.12 | 3.68 | 3.2599999 | 3.38 | 3.2599999 | 1113 |
| 1731647700 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3 | 3.2599999 | 1768 |
| 1731561300 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 3163 |
| 1731474900 | 3.4 | 0.01 | 0.29 | 3.35 | 3.45 | 3.35 | 11035 |
| 1731388500 | 3.39 | -0.19 | -5.31 | 3.55 | 3.55 | 3.2599999 | 1738 |
| 1731302100 | 3.58 | 0.03 | 0.85 | 3.58 | 3.58 | 3.58 | 2 |
| 1731042900 | 3.55 | 0.02 | 0.57 | 3.5 | 3.55 | 3.5 | 11205 |
| 1730956500 | 3.53 | 0 | 0.00 | 3.5 | 3.53 | 3.395 | 8045 |
| 1730870100 | 3.53 | 0.13 | 3.82 | 3.42 | 3.53 | 3.42 | 56614 |
| 1730783700 | 3.4 | 0.05 | 1.49 | 3.4 | 3.4 | 3.4 | 3835 |
| 1730697300 | 3.35 | 0.15 | 4.69 | 3.3 | 3.36 | 3.25 | 7635 |
| 1730438100 | 3.2 | 0.05 | 1.59 | 3.17 | 3.22 | 3.15 | 33808 |
| 1730351700 | 3.15 | 0.08 | 2.61 | 3.1 | 3.15 | 3.1 | 2423 |
| 1730265300 | 3.07 | 0.07 | 2.33 | 3 | 3.1 | 3 | 24630 |
| 1730178900 | 3 | 0.54 | 21.95 | 2.96 | 3.1 | 2.95 | 23457 |
| 1730092500 | 2.46 | -0.04 | -1.60 | 2.46 | 2.46 | 2.46 | 2376 |
| 1729833300 | 2.5 | 0.04 | 1.63 | 2.46 | 2.5 | 2.46 | 7 |
| 1729746900 | 2.46 | -0.11 | -4.28 | 2.56 | 2.71 | 2.46 | 2058 |
| 1729660500 | 2.57 | 0.12 | 4.90 | 2.66 | 2.69 | 2.57 | 805 |
| 1729574100 | 2.45 | -0.01 | -0.41 | 2.45 | 2.45 | 2.45 | 1077 |
| 1729487700 | 2.46 | -0.06 | -2.38 | 2.54 | 2.6 | 2.46 | 5649 |
| 1729228500 | 2.52 | -0.05 | -1.95 | 2.535 | 2.535 | 2.52 | 738 |
| 1729142100 | 2.57 | 0.07 | 2.80 | 2.5 | 2.57 | 2.5 | 226 |
| 1729055700 | 2.5 | 0 | 0.00 | 2.49 | 2.5 | 2.49 | 2718 |
| 1728969300 | 2.5 | -0.1 | -3.85 | 2.55 | 2.6 | 2.49 | 7148 |
| 1728882900 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6 | 2.6 | 1184 |
| 1728623700 | 2.58 | -0.02 | -0.77 | 2.61 | 2.61 | 2.58 | 12600 |
| 1728537300 | 2.6 | -0.09 | -3.35 | 2.7 | 2.7 | 2.6 | 954 |
| 1728450900 | 2.69 | 0.04 | 1.51 | 2.69 | 2.69 | 2.69 | 1002 |
| 1728368100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1728281700 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1728022500 | 2.65 | -0.04 | -1.49 | 2.69 | 2.69 | 2.65 | 1010 |
| 1727936100 | 2.69 | -0.03 | -1.10 | 2.72 | 2.72 | 2.69 | 6690 |
| 1727849700 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1727763300 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 1057 |
| 1727676900 | 2.72 | 0.01 | 0.37 | 2.75 | 2.75 | 2.72 | 812 |
| 1727417700 | 2.71 | -0.15 | -5.24 | 2.86 | 2.95 | 2.69 | 44420 |
| 1727331300 | 2.86 | -0.14 | -4.67 | 2.7 | 2.86 | 2.69 | 2031 |
| 1727244900 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 10553 |
| 1727158500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727072100 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1726812900 | 3.0099999 | 0 | 0.00 | 3 | 3.0099999 | 3 | 5367 |
| 1726726500 | 3.0099999 | 0.31 | 11.48 | 3 | 3.0099999 | 3 | 6826 |
| 1726640100 | 2.7 | -0.05 | -1.82 | 2.7 | 2.7 | 2.7 | 952 |
| 1726553700 | 2.75 | -0.15 | -5.17 | 2.82 | 2.89 | 2.73 | 8308 |
| 1726467300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726208100 | 2.9 | 0 | 0.00 | 2.79 | 2.9 | 2.79 | 813 |
| 1726121700 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726035300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 257 |
| 1725948900 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 488 |
| 1725862500 | 3 | 0.02 | 0.67 | 3 | 3 | 2.99 | 341 |
| 1725603300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725516900 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725430500 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725344100 | 2.98 | 0.08 | 2.76 | 2.92 | 2.99 | 2.85 | 6179 |
| 1725257700 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1724998500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2818 |
| 1724912100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1724825700 | 2.9 | -0.12 | -3.97 | 3.02 | 3.02 | 2.9 | 18055 |
| 1724739300 | 3.02 | 0.02 | 0.67 | 3.0299999 | 3.0299999 | 3.02 | 7811 |
| 1724652900 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 1418 |
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
