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 | 0.025 | 0.564971751412 | 4.425 | 4.485 | 4.125 | 202540 | 4.20331377 | DE |
| 4 | -0.035 | -0.780379041249 | 4.485 | 4.55 | 4.125 | 121591 | 4.31009323 | DE |
| 12 | 0.25 | 5.95238095238 | 4.2 | 4.635 | 3.79 | 155489 | 4.24447091 | DE |
| 26 | 0.35 | 8.53658536585 | 4.1 | 4.635 | 3.36 | 126437 | 4.0565806 | DE |
| 52 | 1.735 | 63.9042357274 | 2.715 | 4.635 | 2.715 | 174008 | 3.79449212 | DE |
| 156 | 1.12 | 33.6336336336 | 3.33 | 4.635 | 1.786 | 108490 | 3.31298306 | DE |
| 260 | -1.07 | -19.384057971 | 5.52 | 6.68 | 1.786 | 220747 | 3.36913673 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 4.39 | 0.12 | 2.81 | 4.245 | 4.39 | 4.245 | 106104 |
| 1737046500 | 4.2699999 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.225 | 94387 |
| 1736960100 | 4.28 | 0.08 | 1.90 | 4.21 | 4.29 | 4.18 | 129928 |
| 1736873700 | 4.2 | 0.07 | 1.69 | 4.1849999 | 4.2699999 | 4.1449999 | 199347 |
| 1736787300 | 4.13 | -0.25 | -5.60 | 4.425 | 4.425 | 4.125 | 482932 |
| 1736528100 | 4.375 | -0.09 | -2.02 | 4.465 | 4.485 | 4.375 | 73197 |
| 1736441700 | 4.465 | 0.08 | 1.71 | 4.39 | 4.53 | 4.375 | 79177 |
| 1736355300 | 4.39 | -0.03 | -0.57 | 4.385 | 4.425 | 4.36 | 120638 |
| 1736268900 | 4.415 | -0.06 | -1.34 | 4.49 | 4.49 | 4.3949999 | 82129 |
| 1736182500 | 4.475 | 0 | 0.11 | 4.46 | 4.51 | 4.425 | 36161 |
| 1735923300 | 4.47 | -0.06 | -1.32 | 4.53 | 4.53 | 4.45 | 80217 |
| 1735836900 | 4.53 | 0.05 | 1.12 | 4.43 | 4.55 | 4.43 | 110900 |
| 1735577700 | 4.48 | 0.01 | 0.22 | 4.415 | 4.51 | 4.415 | 42949 |
| 1735318500 | 4.47 | 0.09 | 1.94 | 4.43 | 4.49 | 4.375 | 99655 |
| 1734972900 | 4.385 | -0.13 | -2.77 | 4.485 | 4.49 | 4.385 | 86143 |
| 1734713700 | 4.51 | 0.02 | 0.45 | 4.46 | 4.51 | 4.375 | 205296 |
| 1734627300 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.38 | 215610 |
| 1734540900 | 4.49 | 0.12 | 2.75 | 4.44 | 4.635 | 4.43 | 498283 |
| 1734454500 | 4.37 | -0.06 | -1.24 | 4.45 | 4.45 | 4.365 | 186996 |
| 1734368100 | 4.425 | 0.02 | 0.45 | 4.405 | 4.58 | 4.33 | 361489 |
| 1734108900 | 4.405 | 0.02 | 0.46 | 4.325 | 4.45 | 4.325 | 330671 |
| 1734022500 | 4.385 | 0.09 | 2.10 | 4.295 | 4.415 | 4.28 | 261514 |
| 1733936100 | 4.295 | 0.09 | 2.02 | 4.21 | 4.33 | 4.01 | 613236 |
| 1733849700 | 4.21 | 0.16 | 3.95 | 4.0599999 | 4.22 | 4.04 | 372902 |
| 1733763300 | 4.05 | 0.02 | 0.50 | 4.055 | 4.055 | 4.01 | 74325 |
| 1733504100 | 4.03 | -0.04 | -0.98 | 4.07 | 4.08 | 4 | 165943 |
| 1733417700 | 4.07 | 0.16 | 3.96 | 3.92 | 4.09 | 3.92 | 191905 |
| 1733331300 | 3.915 | -0.01 | -0.25 | 3.945 | 3.965 | 3.905 | 43325 |
| 1733244900 | 3.925 | 0.01 | 0.26 | 3.925 | 3.96 | 3.905 | 68381 |
| 1733158500 | 3.915 | -0.05 | -1.14 | 3.93 | 3.96 | 3.875 | 54499 |
| 1732899300 | 3.96 | -0.05 | -1.12 | 4.0599999 | 4.0599999 | 3.95 | 50013 |
| 1732812900 | 4.005 | 0.01 | 0.25 | 3.995 | 4.03 | 3.965 | 64473 |
| 1732726500 | 3.995 | 0.01 | 0.25 | 3.96 | 3.995 | 3.93 | 78566 |
| 1732640100 | 3.985 | -0.02 | -0.38 | 4 | 4.05 | 3.96 | 108578 |
| 1732553700 | 4 | -0.03 | -0.74 | 3.985 | 4.055 | 3.98 | 45672 |
| 1732294500 | 4.03 | -0.01 | -0.25 | 4.025 | 4.09 | 3.99 | 117895 |
| 1732208100 | 4.04 | -0.05 | -1.10 | 4.0599999 | 4.09 | 3.985 | 103695 |
| 1732121700 | 4.085 | -0.02 | -0.37 | 4.09 | 4.1449999 | 4.025 | 156373 |
| 1732035300 | 4.1 | -0.07 | -1.68 | 4.195 | 4.195 | 4.04 | 90940 |
| 1731948900 | 4.17 | 0 | 0.00 | 4.22 | 4.25 | 4.16 | 78636 |
| 1731689700 | 4.17 | 0.03 | 0.72 | 4.15 | 4.22 | 4.07 | 106781 |
| 1731603300 | 4.14 | 0.23 | 5.81 | 3.965 | 4.28 | 3.79 | 337526 |
| 1731516900 | 3.9125 | -0.13 | -3.28 | 4.045 | 4.125 | 3.9125 | 242323 |
| 1731430500 | 4.045 | -0.07 | -1.70 | 4.085 | 4.095 | 4.035 | 59243 |
| 1731344100 | 4.115 | 0.04 | 0.98 | 4.01 | 4.14 | 4.01 | 96360 |
| 1731084900 | 4.075 | -0.08 | -1.81 | 4.135 | 4.135 | 4.0199999 | 115109 |
| 1730998500 | 4.15 | 0.06 | 1.34 | 4.15 | 4.17 | 4.11 | 65264 |
| 1730912100 | 4.095 | -0.08 | -1.92 | 4.22 | 4.25 | 4.0599999 | 117530 |
| 1730825700 | 4.175 | 0.01 | 0.24 | 4.165 | 4.225 | 4.12 | 93554 |
| 1730739300 | 4.165 | -0.01 | -0.24 | 4.19 | 4.23 | 4.14 | 106500 |
| 1730480100 | 4.175 | 0.04 | 0.85 | 4.15 | 4.19 | 4.11 | 45558 |
| 1730393700 | 4.14 | -0.13 | -3.04 | 4.25 | 4.32 | 4.12 | 131200 |
| 1730307300 | 4.2699999 | 0.06 | 1.55 | 4.1449999 | 4.29 | 4.1449999 | 358281 |
| 1730220900 | 4.205 | 0.01 | 0.36 | 4.135 | 4.24 | 4.135 | 93897 |
| 1730134500 | 4.19 | -0.02 | -0.48 | 4.2 | 4.23 | 4.11 | 219677 |
| 1729871700 | 4.21 | 0.01 | 0.36 | 4.19 | 4.33 | 4.19 | 218749 |
| 1729785300 | 4.195 | 0.06 | 1.33 | 4.13 | 4.24 | 4.055 | 163657 |
| 1729698900 | 4.14 | -0.03 | -0.60 | 4.2 | 4.225 | 4.1 | 130739 |
| 1729612500 | 4.165 | 0.04 | 1.09 | 4.105 | 4.18 | 4.105 | 130228 |
| 1729526100 | 4.12 | -0.04 | -0.84 | 4.095 | 4.2 | 4.07 | 238390 |
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
