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 | -0.104 | -2.59870064968 | 4.002 | 4.042 | 3.81 | 247138 | 3.87454844 | DE |
| 4 | -0.264 | -6.34310427679 | 4.162 | 4.494 | 3.81 | 278229 | 4.03371427 | DE |
| 12 | 0.042 | 1.08921161826 | 3.856 | 4.576 | 3.758 | 296437 | 4.23410071 | DE |
| 26 | -0.322 | -7.63033175355 | 4.22 | 4.774 | 3.758 | 333261 | 4.23695234 | DE |
| 52 | 0.7465 | 23.6871331112 | 3.1515 | 4.774 | 2.895 | 329355 | 3.8418718 | DE |
| 156 | 1.448 | 59.1020408163 | 2.45 | 4.774 | 0.406 | 1507299 | 0.98944938 | DE |
| 260 | 1.448 | 59.1020408163 | 2.45 | 4.774 | 0.406 | 1507299 | 0.98944938 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 3.858 | -0.02 | -0.52 | 3.886 | 3.886 | 3.81 | 150578 |
| 1732899300 | 3.878 | 0.02 | 0.57 | 3.866 | 3.902 | 3.814 | 230409 |
| 1732812900 | 3.856 | -0.02 | -0.52 | 3.88 | 3.89 | 3.854 | 129431 |
| 1732726500 | 3.876 | -0.01 | -0.15 | 3.85 | 3.884 | 3.83 | 217850 |
| 1732640100 | 3.882 | -0.17 | -4.24 | 4.002 | 4.042 | 3.86 | 507422 |
| 1732553700 | 4.054 | -0.04 | -0.93 | 4.124 | 4.13 | 3.996 | 325846 |
| 1732294500 | 4.092 | -0.04 | -0.87 | 4.11 | 4.126 | 4.0199999 | 334271 |
| 1732208100 | 4.128 | 0.05 | 1.13 | 4.414 | 4.494 | 4.112 | 959506 |
| 1732121700 | 4.082 | 0.1 | 2.51 | 3.99 | 4.082 | 3.92 | 350655 |
| 1732035300 | 3.982 | -0.05 | -1.14 | 4.01 | 4.072 | 3.9 | 278369 |
| 1731948900 | 4.0279999 | 0.04 | 0.95 | 4.018 | 4.0759999 | 4.006 | 91309 |
| 1731689700 | 3.99 | -0.03 | -0.70 | 4 | 4.054 | 3.97 | 142640 |
| 1731603300 | 4.018 | 0 | 0.00 | 4.04 | 4.08 | 3.996 | 172326 |
| 1731516900 | 4.018 | -0.05 | -1.13 | 4.0519999 | 4.088 | 3.958 | 319152 |
| 1731430500 | 4.064 | -0.03 | -0.68 | 4.0679999 | 4.15 | 4.03 | 259126 |
| 1731344100 | 4.092 | -0 | -0.10 | 4.136 | 4.136 | 4.0679999 | 142469 |
| 1731084900 | 4.096 | -0.05 | -1.25 | 4.15 | 4.15 | 4.03 | 271168 |
| 1730998500 | 4.148 | 0.06 | 1.47 | 4.08 | 4.178 | 4.078 | 230256 |
| 1730912100 | 4.088 | -0.05 | -1.16 | 4.17 | 4.19 | 4.04 | 281385 |
| 1730825700 | 4.136 | -0.02 | -0.53 | 4.162 | 4.18 | 4.11 | 170417 |
| 1730739300 | 4.158 | -0.03 | -0.76 | 4.16 | 4.24 | 4.152 | 102427 |
| 1730480100 | 4.19 | -0.03 | -0.80 | 4.23 | 4.252 | 4.176 | 197524 |
| 1730393700 | 4.224 | 0.05 | 1.20 | 4.18 | 4.2699999 | 4.15 | 424989 |
| 1730307300 | 4.174 | -0.1 | -2.29 | 4.26 | 4.26 | 4.16 | 372422 |
| 1730220900 | 4.272 | -0.09 | -2.15 | 4.33 | 4.376 | 4.272 | 225026 |
| 1730134500 | 4.366 | 0.1 | 2.25 | 4.25 | 4.39 | 4.25 | 156791 |
| 1729871700 | 4.2699999 | 0.03 | 0.76 | 4.216 | 4.312 | 4.21 | 158751 |
| 1729785300 | 4.238 | -0.03 | -0.61 | 4.214 | 4.2939999 | 4.214 | 103592 |
| 1729698900 | 4.264 | -0.05 | -1.07 | 4.25 | 4.308 | 4.24 | 164951 |
| 1729612500 | 4.3099999 | -0.07 | -1.51 | 4.43 | 4.43 | 4.2539999 | 309314 |
| 1729526100 | 4.376 | -0.05 | -1.04 | 4.434 | 4.488 | 4.374 | 243074 |
| 1729266900 | 4.422 | 0.09 | 2.08 | 4.334 | 4.44 | 4.33 | 215837 |
| 1729180500 | 4.332 | 0.01 | 0.19 | 4.304 | 4.39 | 4.3019999 | 229065 |
| 1729094100 | 4.324 | -0.01 | -0.28 | 4.312 | 4.37 | 4.3 | 162031 |
| 1729007700 | 4.336 | 0.11 | 2.55 | 4.25 | 4.358 | 4.188 | 304246 |
| 1728921300 | 4.228 | 0 | 0.00 | 4.218 | 4.236 | 4.168 | 231198 |
| 1728662100 | 4.228 | -0.04 | -1.03 | 4.2699999 | 4.2699999 | 4.21 | 182636 |
| 1728575700 | 4.272 | -0.05 | -1.16 | 4.38 | 4.38 | 4.256 | 276664 |
| 1728489300 | 4.322 | -0.01 | -0.23 | 4.378 | 4.378 | 4.3179999 | 88795 |
| 1728402900 | 4.332 | -0.01 | -0.28 | 4.38 | 4.38 | 4.324 | 150396 |
| 1728316500 | 4.344 | 0.02 | 0.56 | 4.3 | 4.364 | 4.288 | 220543 |
| 1728057300 | 4.32 | 0.09 | 2.22 | 4.172 | 4.34 | 4.172 | 211693 |
| 1727970900 | 4.226 | -0.08 | -1.86 | 4.282 | 4.308 | 4.15 | 374522 |
| 1727884500 | 4.306 | -0.04 | -1.01 | 4.3 | 4.358 | 4.288 | 151683 |
| 1727798100 | 4.35 | -0.02 | -0.37 | 4.38 | 4.4 | 4.32 | 161227 |
| 1727711700 | 4.366 | -0.05 | -1.22 | 4.43 | 4.43 | 4.28 | 334257 |
| 1727452500 | 4.42 | 0 | 0.05 | 4.404 | 4.444 | 4.404 | 112740 |
| 1727366100 | 4.418 | -0.02 | -0.50 | 4.46 | 4.548 | 4.402 | 417343 |
| 1727279700 | 4.44 | -0.03 | -0.76 | 4.51 | 4.5279999 | 4.412 | 227930 |
| 1727193300 | 4.474 | 0.04 | 0.99 | 4.434 | 4.5 | 4.39 | 429690 |
| 1727106900 | 4.43 | 0.16 | 3.70 | 4.33 | 4.5439999 | 4.316 | 1047150 |
| 1726847700 | 4.272 | -0.29 | -6.40 | 4.45 | 4.482 | 4.25 | 695801 |
| 1726761300 | 4.564 | 0.63 | 16.13 | 4.034 | 4.5759999 | 4 | 2343369 |
| 1726674900 | 3.93 | 0.04 | 0.98 | 3.88 | 3.96 | 3.85 | 272471 |
| 1726588500 | 3.892 | 0.05 | 1.20 | 3.82 | 3.898 | 3.82 | 107595 |
| 1726502100 | 3.846 | -0 | -0.10 | 3.84 | 3.872 | 3.82 | 110343 |
| 1726242900 | 3.85 | -0.01 | -0.16 | 3.81 | 3.906 | 3.81 | 154387 |
| 1726156500 | 3.856 | 0.06 | 1.47 | 3.81 | 3.894 | 3.81 | 166897 |
| 1726070100 | 3.8 | -0.05 | -1.20 | 3.82 | 3.88 | 3.758 | 241731 |
| 1725983700 | 3.846 | -0.04 | -0.93 | 3.856 | 3.9 | 3.82 | 140538 |
| 1725897300 | 3.882 | 0.05 | 1.30 | 3.812 | 3.9 | 3.804 | 149990 |
| 1725638100 | 3.832 | -0.13 | -3.38 | 4 | 4 | 3.828 | 218511 |
| 1725551700 | 3.966 | 0.04 | 0.92 | 3.914 | 3.99 | 3.89 | 125210 |
| 1725465300 | 3.93 | 0.05 | 1.29 | 3.878 | 3.948 | 3.824 | 178039 |
| 1725378900 | 3.88 | -0.08 | -1.97 | 3.95 | 3.976 | 3.858 | 195516 |
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
