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 | -0.1 | -2.15982721382 | 4.63 | 4.73 | 4.48 | 1750587 | 4.63731459 | DE |
| 4 | 0.17 | 3.89908256881 | 4.36 | 5.28 | 4.16 | 3078915 | 4.75309594 | DE |
| 12 | -2.68 | -37.1705963939 | 7.21 | 7.45 | 3.935 | 3802063 | 4.68359774 | DE |
| 26 | -4.36 | -49.0438695163 | 8.89 | 9.34 | 3.935 | 2519384 | 5.8409177 | DE |
| 52 | -2.55 | -36.0169491525 | 7.08 | 9.72 | 3.935 | 1902018 | 6.55521019 | DE |
| 156 | -0.57 | -11.1764705882 | 5.1 | 9.72 | 1.26 | 1763144 | 6.25304675 | DE |
| 260 | -8.73 | -65.8371040724 | 13.26 | 14.63 | 1.26 | 2882790 | 5.21351371 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 4.53 | 0 | 0.00 | 4.55 | 4.5599999 | 4.48 | 2969763 |
| 1734585300 | 4.53 | -0.11 | -2.37 | 4.55 | 4.62 | 4.51 | 3161417 |
| 1734498900 | 4.64 | 0.01 | 0.22 | 4.64 | 4.69 | 4.6 | 1567138 |
| 1734412500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.68 | 4.54 | 2421184 |
| 1734326100 | 4.61 | -0.08 | -1.71 | 4.69 | 4.73 | 4.61 | 1518970 |
| 1734066900 | 4.69 | 0.1 | 2.18 | 4.58 | 4.715 | 4.55 | 2085578 |
| 1733980500 | 4.59 | -0.01 | -0.22 | 4.63 | 4.69 | 4.55 | 1160063 |
| 1733894100 | 4.6 | 0.02 | 0.44 | 4.58 | 4.625 | 4.55 | 2540674 |
| 1733807700 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.79 | 4.58 | 3390629 |
| 1733721300 | 4.7699999 | -0.08 | -1.65 | 4.85 | 4.88 | 4.75 | 1266926 |
| 1733462100 | 4.85 | 0.11 | 2.32 | 4.74 | 4.9 | 4.74 | 1729353 |
| 1733375700 | 4.74 | 0.03 | 0.64 | 4.74 | 4.79 | 4.72 | 1690435 |
| 1733289300 | 4.71 | -0.15 | -3.09 | 4.75 | 4.82 | 4.69 | 2911498 |
| 1733202900 | 4.86 | -0.18 | -3.57 | 5.07 | 5.1 | 4.84 | 4641405 |
| 1733116500 | 5.04 | -0.1 | -1.95 | 5.11 | 5.19 | 4.975 | 4378214 |
| 1732857300 | 5.14 | 0.24 | 4.90 | 4.91 | 5.28 | 4.9 | 7404586 |
| 1732770900 | 4.9 | 0.1 | 2.08 | 4.71 | 4.915 | 4.71 | 4126455 |
| 1732684500 | 4.8 | 0.57 | 13.48 | 4.55 | 4.87 | 4.55 | 10697300 |
| 1732598100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.3099999 | 4.16 | 1938386 |
| 1732511700 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.26 | 1355519 |
| 1732252500 | 4.3 | -0.02 | -0.46 | 4.38 | 4.445 | 4.3 | 1795397 |
| 1732166100 | 4.32 | -0.18 | -4.00 | 4.36 | 4.39 | 4.22 | 2958595 |
| 1732079700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731993300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731906900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731647700 | 4.5 | 0.05 | 1.12 | 4.46 | 4.555 | 4.44 | 3805785 |
| 1731561300 | 4.45 | 0.13 | 3.01 | 4.3 | 4.46 | 4.3 | 2561748 |
| 1731474900 | 4.32 | -0.03 | -0.58 | 4.33 | 4.41 | 4.28 | 3158619 |
| 1731388500 | 4.345 | 0.04 | 0.81 | 4.33 | 4.355 | 4.3 | 2202697 |
| 1731302100 | 4.3099999 | -0.02 | -0.46 | 4.25 | 4.35 | 4.22 | 2847208 |
| 1731042900 | 4.33 | 0.09 | 2.12 | 4.25 | 4.34 | 4.22 | 1718940 |
| 1730956500 | 4.24 | 0.05 | 1.19 | 4.21 | 4.24 | 4.15 | 1573348 |
| 1730870100 | 4.19 | 0.08 | 1.95 | 4.12 | 4.195 | 4.08 | 1694622 |
| 1730783700 | 4.11 | 0.07 | 1.73 | 4 | 4.11 | 3.995 | 1784038 |
| 1730697300 | 4.04 | -0.06 | -1.46 | 4.12 | 4.13 | 3.965 | 2509318 |
| 1730438100 | 4.1 | 0.05 | 1.23 | 4.0199999 | 4.12 | 4.01 | 3347910 |
| 1730351700 | 4.05 | 0.06 | 1.50 | 4 | 4.09 | 4 | 2310898 |
| 1730265300 | 3.99 | -0.09 | -2.21 | 4.05 | 4.0599999 | 3.96 | 3521902 |
| 1730178900 | 4.08 | 0.09 | 2.26 | 4.04 | 4.08 | 3.99 | 3289335 |
| 1730092500 | 3.99 | -0.06 | -1.48 | 4.07 | 4.1 | 3.935 | 4402745 |
| 1729833300 | 4.05 | 0.02 | 0.50 | 4.0599999 | 4.1449999 | 4.04 | 3223170 |
| 1729746900 | 4.03 | -0.14 | -3.36 | 4.14 | 4.16 | 4.03 | 4957378 |
| 1729660500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.33 | 4.14 | 4983008 |
| 1729574100 | 4.26 | -0.04 | -0.93 | 4.22 | 4.275 | 4.17 | 2696709 |
| 1729487700 | 4.3 | 0.09 | 2.14 | 4.25 | 4.33 | 4.22 | 3677093 |
| 1729228500 | 4.21 | -0.13 | -3.00 | 4.33 | 4.35 | 4.1 | 9446927 |
| 1729142100 | 4.34 | -0.15 | -3.34 | 4.5 | 4.58 | 4.33 | 9260858 |
| 1729055700 | 4.49 | -0.11 | -2.39 | 4.55 | 4.58 | 4.45 | 7799582 |
| 1728969300 | 4.6 | 0 | 0.00 | 4.55 | 4.69 | 4.51 | 19632915 |
| 1728882900 | 4.6 | -2.4 | -34.29 | 5.18 | 5.2 | 4.585 | 32608326 |
| 1728623700 | 7 | 0.06 | 0.86 | 6.91 | 7.035 | 6.88 | 1185171 |
| 1728537300 | 6.94 | 0.04 | 0.51 | 6.96 | 6.985 | 6.89 | 871764 |
| 1728450900 | 6.905 | 0.06 | 0.80 | 6.91 | 6.96 | 6.87 | 925563 |
| 1728364500 | 6.85 | -0.1 | -1.44 | 6.93 | 6.95 | 6.83 | 887141 |
| 1728278100 | 6.95 | 0.02 | 0.29 | 6.89 | 6.98 | 6.84 | 1019276 |
| 1728022500 | 6.93 | -0.06 | -0.86 | 6.93 | 6.95 | 6.87 | 1045094 |
| 1727936100 | 6.99 | -0.05 | -0.71 | 6.95 | 7.07 | 6.915 | 1466994 |
| 1727849700 | 7.04 | -0.19 | -2.63 | 7.2 | 7.21 | 7.01 | 1124971 |
| 1727763300 | 7.23 | -0.11 | -1.50 | 7.22 | 7.29 | 7.13 | 1740147 |
| 1727676900 | 7.34 | -0.04 | -0.54 | 7.37 | 7.42 | 7.32 | 2023124 |
| 1727417700 | 7.38 | -0.01 | -0.14 | 7.36 | 7.42 | 7.29 | 1521075 |
| 1727331300 | 7.39 | 0.25 | 3.50 | 7.21 | 7.45 | 7.15 | 2313876 |
| 1727244900 | 7.14 | 0 | 0.00 | 7.15 | 7.28 | 7.11 | 1982406 |
| 1727158500 | 7.14 | -0.23 | -3.12 | 7.21 | 7.25 | 7.01 | 4771441 |
| 1727072100 | 7.37 | -0.8 | -9.79 | 7.25 | 7.42 | 7.11 | 2879456 |
| 1726812900 | 8.17 | 0.07 | 0.86 | 8.14 | 8.365 | 8.07 | 4390767 |
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
