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 | 2.46305418719 | 4.06 | 4.3 | 3.92 | 3033 | 4.22 | DE |
| 4 | 0.46 | 12.4324324324 | 3.7 | 4.3 | 3.66 | 2761 | 3.93859155 | DE |
| 12 | 0.08 | 1.96078431373 | 4.08 | 4.3 | 3.6 | 3185 | 3.81699634 | DE |
| 26 | -0.04 | -0.952380952381 | 4.2 | 4.52 | 3.58 | 3104 | 3.93685906 | DE |
| 52 | -0.14 | -3.25581395349 | 4.3 | 4.56 | 3.5 | 3071 | 3.98822059 | DE |
| 156 | -0.84 | -16.8 | 5 | 6.6 | 3.5 | 2875 | 4.20720307 | DE |
| 260 | -0.84 | -16.8 | 5 | 6.6 | 3.5 | 2875 | 4.20720307 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1745510100 | 4.16 | -0.14 | -3.26 | 4.26 | 4.26 | 4.16 | 1400 |
| 1745423700 | 4.3 | 0.38 | 9.69 | 3.96 | 4.3 | 3.96 | 6300 |
| 1745337300 | 3.92 | 0.12 | 3.16 | 4.0599999 | 4.0599999 | 3.92 | 1400 |
| 1744905300 | 3.8 | 0 | 0.00 | 3.8 | 3.82 | 3.8 | 7350 |
| 1744818900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.8 | 3.8 | 2100 |
| 1744732500 | 3.76 | 0.02 | 0.53 | 3.74 | 3.9 | 3.74 | 1400 |
| 1744646100 | 3.74 | 0.08 | 2.19 | 3.74 | 3.74 | 3.74 | 350 |
| 1744386900 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1744300500 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1744214100 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1744127700 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1744041300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1743782100 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1743695700 | 3.66 | -0.08 | -2.14 | 3.66 | 3.66 | 3.66 | 350 |
| 1743609300 | 3.74 | 0 | 0.00 | 3.7 | 3.74 | 3.68 | 4200 |
| 1743526500 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1743440100 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1743180900 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1743094500 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 4900 |
| 1743008100 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1742921700 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 2100 |
| 1742835300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 7000 |
| 1742576100 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1742489700 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1742403300 | 3.74 | 0.04 | 1.08 | 3.66 | 3.86 | 3.66 | 10500 |
| 1742316900 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 1400 |
| 1742230500 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1741971300 | 3.66 | -0.12 | -3.17 | 3.66 | 3.66 | 3.66 | 1750 |
| 1741884900 | 3.78 | 0.02 | 0.53 | 3.78 | 3.78 | 3.78 | 700 |
| 1741798500 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1741712100 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1741625700 | 3.76 | 0.06 | 1.62 | 3.74 | 3.76 | 3.74 | 8750 |
| 1741366500 | 3.7 | -0.2 | -5.13 | 3.66 | 3.76 | 3.6 | 7000 |
| 1741280100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1741193700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1741107300 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 350 |
| 1741020900 | 3.88 | 0.06 | 1.57 | 3.86 | 3.88 | 3.86 | 2450 |
| 1740761700 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740675300 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740588900 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740502500 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740416100 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1740156900 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 700 |
| 1740070500 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1739984100 | 3.82 | 0 | 0.00 | 3.84 | 3.86 | 3.82 | 1750 |
| 1739897700 | 3.82 | 0.12 | 3.24 | 3.82 | 3.82 | 3.82 | 1050 |
| 1739811300 | 3.7 | -0.06 | -1.60 | 3.7 | 3.7 | 3.7 | 700 |
| 1739552100 | 3.76 | -0.04 | -1.05 | 3.76 | 3.76 | 3.76 | 350 |
| 1739465700 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1739379300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1739292900 | 3.8 | -0.06 | -1.55 | 3.82 | 3.82 | 3.8 | 11550 |
| 1739206500 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 700 |
| 1738947300 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738860900 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 350 |
| 1738774500 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1738688100 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1738601700 | 3.88 | -0.06 | -1.52 | 4 | 4 | 3.88 | 2100 |
| 1738342500 | 3.94 | -0.18 | -4.37 | 4.08 | 4.08 | 3.8 | 4550 |
| 1738256100 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 1050 |
| 1738169700 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.1 | 1050 |
| 1738083300 | 4.08 | -0.1 | -2.39 | 4.16 | 4.16 | 4.08 | 2800 |
| 1737996900 | 4.18 | 0.16 | 3.98 | 4.04 | 4.24 | 4.04 | 3150 |
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
