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 | 0.58 | 14.7208121827 | 3.94 | 4.6 | 3.93 | 42180 | 4.3816311 | CS |
| 4 | 1.1 | 32.1637426901 | 3.42 | 4.78 | 3.15 | 61320 | 3.90717547 | CS |
| 12 | 0.45 | 11.0565110565 | 4.07 | 5.17 | 1.52 | 165716 | 3.52552368 | CS |
| 26 | 2.47 | 120.487804878 | 2.05 | 5.17 | 1.52 | 122916 | 3.62221908 | CS |
| 52 | 2.6 | 135.416666667 | 1.92 | 5.17 | 1.52 | 70716 | 3.41516655 | CS |
| 156 | 1.48 | 48.6842105263 | 3.04 | 5.17 | 1.52 | 38106 | 3.11699117 | CS |
| 260 | 2.8 | 162.790697674 | 1.72 | 12.53 | 0.95 | 78503 | 4.88689987 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.5199999 | 0.04 | 0.89 | 4.5 | 4.5199999 | 4.33 | 33200 |
| 1740691740 | 4.48 | -0.01 | -0.22 | 4.45 | 4.48 | 4.3 | 21100 |
| 1740605400 | 4.49 | 0.22 | 5.15 | 4.5199999 | 4.6 | 4.3099999 | 105500 |
| 1740519000 | 4.2699999 | 0.16 | 3.89 | 4.11 | 4.47 | 4.07 | 62700 |
| 1740432540 | 4.11 | 0.06 | 1.48 | 4.05 | 4.18 | 4.05 | 10900 |
| 1740173400 | 4.05 | 0.12 | 3.05 | 3.94 | 4.05 | 3.93 | 10700 |
| 1740087000 | 3.93 | 0.23 | 6.22 | 3.82 | 4.18 | 3.82 | 37300 |
| 1740000540 | 3.7 | -0.3 | -7.50 | 4 | 4.04 | 3.7 | 40900 |
| 1739914140 | 4 | -0.03 | -0.74 | 4.22 | 4.22 | 3.9 | 59500 |
| 1739827800 | 4.03 | -0.47 | -10.44 | 4.41 | 4.78 | 4.03 | 110600 |
| 1739568600 | 4.5 | 0.03 | 0.67 | 4.5 | 4.65 | 4.2 | 85600 |
| 1739482140 | 4.47 | 0.35 | 8.50 | 4.3 | 4.5 | 3.99 | 96500 |
| 1739395740 | 4.12 | 0.02 | 0.49 | 4 | 4.15 | 3.7 | 53300 |
| 1739309400 | 4.1 | 0.61 | 17.48 | 3.49 | 4.1 | 3.4 | 91300 |
| 1739222940 | 3.49 | 0.29 | 9.06 | 3.3 | 3.61 | 3.3 | 109300 |
| 1738963800 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.18 | 24200 |
| 1738877340 | 3.35 | 0.01 | 0.30 | 3.4 | 3.59 | 3.25 | 48900 |
| 1738790940 | 3.34 | 0.08 | 2.45 | 3.24 | 3.41 | 3.18 | 40900 |
| 1738704600 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.48 | 3.15 | 44700 |
| 1738618200 | 3.3 | -0.01 | -0.30 | 3.39 | 3.41 | 3.16 | 45900 |
| 1738358940 | 3.31 | -0.11 | -3.22 | 3.42 | 3.8 | 3.3 | 126600 |
| 1738272540 | 3.42 | -0.13 | -3.66 | 3.56 | 3.67 | 3.3 | 135000 |
| 1738186200 | 3.55 | -0.2 | -5.33 | 3.6 | 3.77 | 3.31 | 118200 |
| 1738099740 | 3.75 | 0.05 | 1.35 | 3.7 | 3.83 | 3.65 | 20100 |
| 1738013340 | 3.7 | -0.1 | -2.63 | 3.8 | 4.14 | 3.51 | 82500 |
| 1737754200 | 3.8 | 0.28 | 7.95 | 3.6 | 4.12 | 3.35 | 129600 |
| 1737667740 | 3.52 | 0.2 | 6.02 | 3.23 | 3.6 | 3.22 | 55300 |
| 1737581400 | 3.32 | -0.06 | -1.78 | 3.38 | 3.5 | 3.25 | 18900 |
| 1737495000 | 3.38 | 0.14 | 4.32 | 3.35 | 3.59 | 3.13 | 52200 |
| 1737408600 | 3.24 | -0.04 | -1.22 | 3.32 | 3.32 | 3.14 | 15400 |
| 1737149400 | 3.2799999 | 0.28 | 9.33 | 3.04 | 3.37 | 2.94 | 83000 |
| 1737062940 | 3 | -0.05 | -1.64 | 3.06 | 3.07 | 2.98 | 8900 |
| 1736976540 | 3.05 | -0.12 | -3.79 | 3.0299999 | 3.16 | 3.0099999 | 29000 |
| 1736890140 | 3.17 | 0.25 | 8.56 | 2.94 | 3.22 | 2.94 | 40700 |
| 1736803740 | 2.92 | -0.21 | -6.71 | 3.13 | 3.13 | 2.86 | 20300 |
| 1736544540 | 3.13 | 0.23 | 7.93 | 2.9 | 3.13 | 2.68 | 79900 |
| 1736458140 | 2.9 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 10300 |
| 1736371740 | 2.95 | -0.24 | -7.52 | 3.2 | 3.2 | 2.89 | 48900 |
| 1736285400 | 3.19 | 0.26 | 8.87 | 3 | 3.19 | 2.86 | 50000 |
| 1736198940 | 2.93 | -0.1 | -3.30 | 3.13 | 3.17 | 2.85 | 53400 |
| 1735939740 | 3.0299999 | -0.27 | -8.18 | 3.13 | 3.4 | 2.93 | 39200 |
| 1735853400 | 3.3 | 0.6 | 22.22 | 2.84 | 3.44 | 2.71 | 103400 |
| 1735594200 | 2.7 | -0.13 | -4.59 | 2.89 | 2.95 | 2.69 | 45300 |
| 1735334940 | 2.83 | -0.26 | -8.41 | 3 | 3.29 | 2.81 | 73100 |
| 1735248540 | 3.09 | -0.03 | -0.96 | 3.06 | 3.16 | 2.8 | 84200 |
| 1734989340 | 3.12 | -0.48 | -13.33 | 3.59 | 3.63 | 2.95 | 268700 |
| 1734730200 | 3.6 | -0.6 | -14.29 | 4.18 | 4.3 | 3.6 | 131500 |
| 1734643800 | 4.2 | -0.1 | -2.33 | 4.1 | 4.7 | 3.24 | 282000 |
| 1734557400 | 4.3 | 0.1 | 2.38 | 4.42 | 4.75 | 3.97 | 417000 |
| 1734470940 | 4.2 | -0.1 | -2.33 | 4.35 | 5.17 | 4 | 804700 |
| 1734384540 | 4.3 | 0.5 | 13.16 | 3.79 | 4.69 | 3.6 | 479600 |
| 1734125340 | 3.8 | 0.91 | 31.49 | 2.7599999 | 3.8 | 2.7599999 | 875100 |
| 1734039000 | 2.89 | 0.04 | 1.40 | 2.47 | 3.52 | 1.97 | 1064000 |
| 1733952540 | 2.85 | -1 | -25.97 | 1.52 | 2.96 | 1.52 | 1730500 |
| 1733866140 | 3.85 | 0.22 | 6.06 | 3.63 | 4.1 | 3.62 | 330800 |
| 1733779740 | 3.63 | -0.37 | -9.25 | 3.99 | 4.0599999 | 3.6 | 111500 |
| 1733520600 | 4 | -0.08 | -1.96 | 4.07 | 4.1 | 3.93 | 14700 |
| 1733434200 | 4.08 | 0.28 | 7.37 | 3.9 | 4.21 | 3.89 | 87700 |
| 1733347800 | 3.8 | -0.18 | -4.52 | 4.04 | 4.05 | 3.65 | 115100 |
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
