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 | -0.16 | -4.14507772021 | 3.86 | 3.86 | 3.65 | 3525 | 3.77850091 | DE |
| 4 | -0.06 | -1.59574468085 | 3.76 | 4 | 3.53 | 9346 | 3.72183613 | DE |
| 12 | -0.65 | -14.9425287356 | 4.35 | 4.4 | 3.53 | 13666 | 3.98975807 | DE |
| 26 | -0.16 | -4.14507772021 | 3.86 | 4.4 | 3.53 | 10051 | 4.08531592 | DE |
| 52 | -1.5 | -28.8461538462 | 5.2 | 5.68 | 3.53 | 10066 | 4.2466955 | DE |
| 156 | -1.6 | -30.1886792453 | 5.3 | 6.2 | 3.53 | 10986 | 4.94885795 | DE |
| 260 | -1.8 | -32.7272727273 | 5.5 | 6.2 | 3.53 | 16038 | 5.00299304 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.8 | 0 | 0.00 | 3.8 | 3.85 | 3.65 | 13461 |
| 1734627300 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.76 | 6274 |
| 1734540900 | 3.75 | 0 | 0.00 | 3.75 | 3.79 | 3.74 | 7930 |
| 1734454500 | 3.75 | -0.06 | -1.57 | 3.75 | 3.75 | 3.75 | 750 |
| 1734368100 | 3.81 | -0.02 | -0.52 | 3.81 | 3.81 | 3.81 | 1250 |
| 1734108900 | 3.83 | -0.07 | -1.79 | 3.86 | 3.86 | 3.83 | 1420 |
| 1734022500 | 3.9 | 0.2 | 5.41 | 3.84 | 3.95 | 3.78 | 15042 |
| 1733936100 | 3.7 | 0.15 | 4.23 | 3.6 | 3.72 | 3.55 | 33023 |
| 1733849700 | 3.55 | -0.01 | -0.28 | 3.58 | 3.6 | 3.53 | 13684 |
| 1733763300 | 3.56 | -0.1 | -2.73 | 3.65 | 3.65 | 3.56 | 4154 |
| 1733504100 | 3.66 | -0.01 | -0.27 | 3.67 | 3.7 | 3.66 | 5336 |
| 1733417700 | 3.67 | -0.06 | -1.61 | 3.7 | 4 | 3.67 | 15300 |
| 1733331300 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.7 | 1675 |
| 1733244900 | 3.73 | -0.06 | -1.58 | 3.73 | 3.73 | 3.73 | 750 |
| 1733158500 | 3.79 | 0.09 | 2.43 | 3.74 | 3.79 | 3.74 | 5020 |
| 1732899300 | 3.7 | 0 | 0.00 | 3.8 | 3.8 | 3.68 | 23488 |
| 1732812900 | 3.7 | 0.02 | 0.54 | 3.71 | 3.87 | 3.7 | 4354 |
| 1732726500 | 3.68 | -0.1 | -2.65 | 3.83 | 3.83 | 3.68 | 8361 |
| 1732640100 | 3.78 | 0.01 | 0.27 | 3.77 | 3.95 | 3.76 | 17706 |
| 1732553700 | 3.77 | 0.06 | 1.62 | 3.79 | 3.8 | 3.72 | 16809 |
| 1732294500 | 3.71 | -0.11 | -2.88 | 3.76 | 3.76 | 3.7 | 4600 |
| 1732208100 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 5377 |
| 1732121700 | 3.82 | 0.08 | 2.14 | 3.82 | 3.82 | 3.72 | 608 |
| 1732035300 | 3.74 | -0.05 | -1.32 | 3.74 | 3.78 | 3.71 | 19701 |
| 1731948900 | 3.79 | -0.06 | -1.56 | 3.9 | 3.9 | 3.79 | 8155 |
| 1731689700 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 1400 |
| 1731603300 | 3.82 | -0.12 | -3.05 | 3.89 | 3.89 | 3.82 | 24260 |
| 1731516900 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731430500 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.94 | 11850 |
| 1731344100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 811 |
| 1731084900 | 4 | -0.02 | -0.50 | 3.96 | 4 | 3.96 | 862 |
| 1730998500 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 6123 |
| 1730912100 | 4 | 0.03 | 0.76 | 3.99 | 4 | 3.99 | 12581 |
| 1730825700 | 3.97 | -0.05 | -1.24 | 3.99 | 4 | 3.93 | 11962 |
| 1730739300 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.98 | 9583 |
| 1730480100 | 4.03 | 0 | 0.00 | 4.07 | 4.08 | 4.03 | 4036 |
| 1730393700 | 4.03 | -0.03 | -0.74 | 4.03 | 4.03 | 4.03 | 9 |
| 1730307300 | 4.0599999 | -0.16 | -3.79 | 4.15 | 4.15 | 4.0599999 | 21081 |
| 1730220900 | 4.22 | -0.05 | -1.17 | 4.3 | 4.3 | 4.22 | 498 |
| 1730134500 | 4.2699999 | 0.1 | 2.40 | 4.17 | 4.2699999 | 4.17 | 7875 |
| 1729871700 | 4.17 | -0.01 | -0.24 | 4.17 | 4.17 | 4.17 | 100 |
| 1729785300 | 4.18 | -0.05 | -1.18 | 4.12 | 4.18 | 4.12 | 7044 |
| 1729698900 | 4.23 | -0.08 | -1.86 | 4.19 | 4.24 | 4.19 | 1996 |
| 1729612500 | 4.3099999 | 0.24 | 5.90 | 4.08 | 4.3099999 | 4.08 | 5055 |
| 1729526100 | 4.07 | -0.02 | -0.49 | 4.03 | 4.07 | 4.03 | 6726 |
| 1729266900 | 4.09 | -0.02 | -0.49 | 4.07 | 4.09 | 4.0599999 | 196255 |
| 1729180500 | 4.11 | 0.01 | 0.24 | 4.16 | 4.16 | 4.1 | 3945 |
| 1729094100 | 4.1 | -0.03 | -0.73 | 4.1 | 4.1 | 4.1 | 81270 |
| 1729007700 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1728921300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1728662100 | 4.13 | 0 | 0.00 | 4.19 | 4.19 | 4.12 | 4179 |
| 1728575700 | 4.13 | -0.05 | -1.20 | 4.13 | 4.13 | 4.13 | 893 |
| 1728489300 | 4.18 | 0 | 0.00 | 4.18 | 4.2 | 4.16 | 7953 |
| 1728402900 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1728316500 | 4.18 | 0 | 0.00 | 4.2 | 4.39 | 4.15 | 75279 |
| 1728057300 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 1637 |
| 1727970900 | 4.2 | -0.14 | -3.23 | 4.28 | 4.28 | 4.17 | 11020 |
| 1727884500 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1727798100 | 4.34 | -0.06 | -1.36 | 4.34 | 4.34 | 4.34 | 200 |
| 1727711700 | 4.4 | 0.04 | 0.92 | 4.3 | 4.4 | 4.3 | 13079 |
| 1727452500 | 4.36 | 0.01 | 0.23 | 4.35 | 4.36 | 4.3 | 1320 |
| 1727366100 | 4.35 | 0.06 | 1.40 | 4.23 | 4.35 | 4.18 | 3467 |
| 1727279700 | 4.29 | -0.11 | -2.50 | 4.35 | 4.35 | 4.29 | 2900 |
| 1727193300 | 4.4 | 0.13 | 3.04 | 4.29 | 4.4 | 4.29 | 2333 |
| 1727106900 | 4.2699999 | -0.05 | -1.16 | 4.2699999 | 4.2699999 | 4.2699999 | 172 |
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
