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 | 0.07 | 1.59090909091 | 4.4 | 4.5 | 3.81 | 32223004 | 4.45281489 | DE |
| 4 | 0.26 | 6.1757719715 | 4.21 | 4.5 | 3.69 | 39889411 | 4.37003154 | DE |
| 12 | 0.54 | 13.7404580153 | 3.93 | 5.01 | 2.99 | 31664895 | 4.19814376 | DE |
| 26 | 0.6 | 15.503875969 | 3.87 | 5.97 | 2.99 | 23982056 | 4.10462185 | DE |
| 52 | 0.81 | 22.131147541 | 3.66 | 5.97 | 2.7 | 23549941 | 3.92693153 | DE |
| 156 | 0.49 | 12.3115577889 | 3.98 | 5.97 | 2.1 | 22117377 | 3.97306891 | DE |
| 260 | 1.42 | 46.5573770492 | 3.05 | 6.18 | 1.96 | 22920660 | 3.76281069 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 4.45 | -0.01 | -0.22 | 4.46 | 4.48 | 4.45 | 32966205 |
| 1745388900 | 4.46 | 0.01 | 0.34 | 4.47 | 4.49 | 4.44 | 39375110 |
| 1745302500 | 4.445 | 0.03 | 0.57 | 4.4 | 4.5 | 3.81 | 24327698 |
| 1744870500 | 4.42 | 0 | 0.00 | 4.39 | 4.43 | 4.385 | 30998565 |
| 1744784100 | 4.42 | 0 | 0.00 | 4.42 | 4.47 | 4.42 | 45783590 |
| 1744697700 | 4.42 | -0.02 | -0.34 | 4.45 | 4.47 | 3.69 | 34255298 |
| 1744611300 | 4.4349999 | -0.03 | -0.56 | 4.43 | 4.46 | 4.4 | 37369497 |
| 1744352100 | 4.46 | 0.04 | 0.90 | 4.42 | 4.47 | 4.2 | 39874650 |
| 1744265700 | 4.42 | 0.09 | 2.20 | 4.39 | 4.43 | 4.34 | 56822013 |
| 1744179300 | 4.325 | -0.02 | -0.35 | 4.3099999 | 4.345 | 4.3 | 41187819 |
| 1744092900 | 4.34 | 0.04 | 0.81 | 4.26 | 4.345 | 4.26 | 50129115 |
| 1744006500 | 4.305 | -0.05 | -1.03 | 4.19 | 4.33 | 4.19 | 70328984 |
| 1743743700 | 4.35 | 0.01 | 0.23 | 4.3099999 | 4.35 | 4.29 | 35694963 |
| 1743657300 | 4.34 | 0.03 | 0.70 | 4.32 | 4.35 | 4.29 | 29406779 |
| 1743570900 | 4.3099999 | 0.04 | 1.06 | 4.29 | 4.32 | 4.24 | 28081635 |
| 1743484500 | 4.265 | 0.03 | 0.71 | 4.22 | 4.28 | 4.22 | 36703266 |
| 1743398100 | 4.235 | 0.01 | 0.24 | 4.21 | 4.25 | 4.19 | 49009245 |
| 1743138900 | 4.225 | 0.09 | 2.05 | 4.2 | 4.5 | 4.175 | 32466394 |
| 1743052500 | 4.14 | -0.01 | -0.12 | 4.15 | 4.17 | 4.13 | 19375032 |
| 1742966100 | 4.1449999 | 0.02 | 0.48 | 4.14 | 4.16 | 4.12 | 24097758 |
| 1742879700 | 4.125 | -0.01 | -0.24 | 4.15 | 4.16 | 4.115 | 21647826 |
| 1742793300 | 4.135 | -0.01 | -0.12 | 4.16 | 4.17 | 4.12 | 19242559 |
| 1742534100 | 4.14 | 0 | 0.00 | 4.12 | 5.01 | 3.31 | 38531272 |
| 1742447700 | 4.14 | 0.03 | 0.85 | 4.16 | 4.17 | 4.14 | 37255565 |
| 1742361300 | 4.105 | 0.03 | 0.61 | 4.07 | 4.12 | 4.0599999 | 24081119 |
| 1742274900 | 4.08 | 0.01 | 0.37 | 4.09 | 4.11 | 4.065 | 22192216 |
| 1742188500 | 4.065 | -0.06 | -1.33 | 4.09 | 4.135 | 4.055 | 26781118 |
| 1741929300 | 4.12 | 0.01 | 0.24 | 4.1 | 4.13 | 4.09 | 25425693 |
| 1741842900 | 4.11 | 0.03 | 0.74 | 4.1 | 4.1449999 | 4.075 | 33975216 |
| 1741756500 | 4.08 | -0.03 | -0.61 | 4.07 | 4.12 | 4.0599999 | 36619282 |
| 1741670100 | 4.105 | -0.01 | -0.12 | 4.17 | 4.18 | 4.1 | 29940037 |
| 1741583700 | 4.11 | -0.06 | -1.44 | 4.14 | 4.16 | 4.105 | 19480471 |
| 1741324500 | 4.17 | -0.01 | -0.12 | 4.15 | 4.1849999 | 4.01 | 20393740 |
| 1741238100 | 4.175 | -0.05 | -1.07 | 4.2 | 4.21 | 4.16 | 19482622 |
| 1741151700 | 4.22 | 0.01 | 0.24 | 4.18 | 4.23 | 4.17 | 40925401 |
| 1741065300 | 4.21 | -0.01 | -0.24 | 4.2 | 4.23 | 4.195 | 29218790 |
| 1740978900 | 4.22 | 0.09 | 2.18 | 4.17 | 4.23 | 4.165 | 55725427 |
| 1740719700 | 4.13 | 0.03 | 0.73 | 4.1 | 4.15 | 4 | 40684960 |
| 1740633300 | 4.1 | 0 | 0.00 | 4.07 | 4.3 | 4.0599999 | 23376847 |
| 1740546900 | 4.1 | -0.08 | -1.80 | 4.05 | 4.11 | 2.99 | 30967793 |
| 1740460500 | 4.175 | 0.01 | 0.36 | 4.15 | 4.19 | 3.39 | 31142224 |
| 1740374100 | 4.16 | 0.01 | 0.24 | 4.15 | 4.21 | 4.14 | 34047376 |
| 1740114900 | 4.15 | 0.01 | 0.12 | 4.12 | 4.16 | 3.8 | 36827788 |
| 1740028500 | 4.1449999 | 0.24 | 6.28 | 4 | 4.16 | 3.98 | 76131354 |
| 1739942100 | 3.9 | 0.01 | 0.26 | 3.88 | 3.92 | 3.86 | 24310617 |
| 1739855700 | 3.89 | 0.03 | 0.78 | 3.88 | 3.9 | 3.865 | 21824621 |
| 1739769300 | 3.86 | -0.02 | -0.39 | 3.86 | 3.89 | 3.84 | 22195771 |
| 1739510100 | 3.875 | -0.01 | -0.13 | 3.9 | 3.9 | 3.87 | 36135810 |
| 1739423700 | 3.88 | -0.03 | -0.77 | 3.9 | 3.94 | 3.88 | 21545301 |
| 1739337300 | 3.91 | -0.01 | -0.13 | 3.93 | 3.93 | 3.89 | 17368226 |
| 1739250900 | 3.915 | 0 | 0.13 | 3.93 | 3.93 | 3.89 | 17616652 |
| 1739164500 | 3.91 | -0.01 | -0.13 | 3.9 | 3.925 | 3.89 | 16294948 |
| 1738905300 | 3.915 | -0.02 | -0.38 | 3.93 | 3.945 | 3.91 | 12341147 |
| 1738818900 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.93 | 18495168 |
| 1738732500 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.935 | 21508230 |
| 1738646100 | 3.95 | 0 | 0.00 | 3.95 | 3.955 | 3.93 | 18861881 |
| 1738559700 | 3.95 | 0 | 0.00 | 3.93 | 3.97 | 3.92 | 20020239 |
| 1738300500 | 3.95 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 32934568 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4 | 4.01 | 3.97 | 15231095 |
| 1738127700 | 4.0199999 | 0.03 | 0.88 | 3.98 | 4.0199999 | 3.98 | 16383669 |
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
