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 | -5.04731861199 | 3.17 | 3.37 | 2.88 | 126616050 | 3.11491109 | CS |
| 4 | -0.59 | -16.3888888889 | 3.6 | 3.83 | 2.88 | 85442142 | 3.38182707 | CS |
| 12 | -1.44 | -32.3595505618 | 4.45 | 4.75 | 2.88 | 69119054 | 3.85805971 | CS |
| 26 | -1.49 | -33.1111111111 | 4.5 | 4.75 | 2.88 | 62270400 | 3.9879094 | CS |
| 52 | -1.57 | -34.2794759825 | 4.58 | 4.84 | 2.88 | 65058893 | 3.99478745 | CS |
| 156 | -10.09 | -77.0229007634 | 13.1 | 13.62 | 1.93 | 65808079 | 4.92638445 | CS |
| 260 | -7.93400016 | -72.4963454313 | 10.94400016 | 18.48 | 1.93 | 42461220 | 5.5615634 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 2.95 | -0.22 | -6.94 | 3.17 | 3.17 | 2.95 | 110787700 |
| 1731619800 | 3.17 | 0.07 | 2.26 | 3.1 | 3.24 | 3.08 | 106965500 |
| 1731533400 | 3.1 | -0.21 | -6.34 | 3.13 | 3.37 | 3.02 | 209270500 |
| 1731446940 | 3.31 | 0.14 | 4.42 | 3.17 | 3.33 | 3.15 | 79440500 |
| 1731360540 | 3.17 | -0.02 | -0.63 | 3.19 | 3.22 | 3.11 | 78190700 |
| 1731101400 | 3.19 | -0.11 | -3.33 | 3.24 | 3.25 | 3.16 | 96207200 |
| 1731014940 | 3.3 | -0.09 | -2.65 | 3.38 | 3.46 | 3.2799999 | 61808200 |
| 1730928600 | 3.39 | -0.02 | -0.59 | 3.33 | 3.4 | 3.29 | 62681900 |
| 1730842200 | 3.41 | -0.05 | -1.45 | 3.45 | 3.45 | 3.33 | 48986100 |
| 1730755800 | 3.46 | 0.15 | 4.53 | 3.39 | 3.52 | 3.37 | 66598200 |
| 1730496600 | 3.31 | -0.2 | -5.70 | 3.52 | 3.54 | 3.3 | 104190900 |
| 1730410200 | 3.51 | -0.08 | -2.23 | 3.57 | 3.61 | 3.5 | 44415300 |
| 1730323800 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.53 | 68945300 |
| 1730237340 | 3.6 | -0.12 | -3.23 | 3.73 | 3.76 | 3.56 | 102318200 |
| 1730151000 | 3.72 | 0.09 | 2.48 | 3.68 | 3.73 | 3.64 | 43257300 |
| 1729891800 | 3.63 | -0.15 | -3.97 | 3.77 | 3.81 | 3.62 | 59700600 |
| 1729805400 | 3.78 | -0.04 | -1.05 | 3.81 | 3.82 | 3.69 | 82420700 |
| 1729719000 | 3.82 | 0.15 | 4.09 | 3.64 | 3.83 | 3.64 | 94541700 |
| 1729632600 | 3.67 | 0.02 | 0.55 | 3.6 | 3.7 | 3.51 | 102674200 |
| 1729546140 | 3.65 | -0.11 | -2.93 | 3.77 | 3.81 | 3.64 | 77120600 |
| 1729287000 | 3.76 | 0.04 | 1.08 | 3.75 | 3.8 | 3.72 | 54607400 |
| 1729200540 | 3.72 | -0.12 | -3.13 | 3.83 | 3.84 | 3.7 | 72072500 |
| 1729114140 | 3.84 | -0.01 | -0.26 | 3.85 | 3.87 | 3.78 | 69821800 |
| 1729027740 | 3.85 | 0.01 | 0.26 | 3.88 | 3.94 | 3.83 | 56357500 |
| 1728941340 | 3.84 | -0.04 | -1.03 | 3.87 | 3.92 | 3.82 | 69370500 |
| 1728682200 | 3.88 | 0.07 | 1.84 | 3.79 | 3.9 | 3.75 | 54526500 |
| 1728595740 | 3.81 | -0.09 | -2.31 | 3.91 | 3.91 | 3.8 | 71373100 |
| 1728509400 | 3.9 | -0.06 | -1.52 | 3.91 | 3.96 | 3.86 | 86080700 |
| 1728422940 | 3.96 | -0.02 | -0.50 | 3.93 | 4.04 | 3.9 | 45127900 |
| 1728336600 | 3.98 | -0.04 | -1.00 | 4.04 | 4.0599999 | 3.96 | 54181100 |
| 1728077400 | 4.0199999 | 0 | 0.00 | 4 | 4.09 | 3.94 | 59918500 |
| 1727991000 | 4.0199999 | -0.14 | -3.37 | 4.1 | 4.11 | 3.99 | 69191200 |
| 1727904540 | 4.16 | 0.1 | 2.46 | 4.09 | 4.21 | 4.08 | 76619000 |
| 1727818200 | 4.0599999 | 0.05 | 1.25 | 4.05 | 4.1 | 4.0199999 | 74834400 |
| 1727731800 | 4.01 | 0.01 | 0.25 | 4.04 | 4.15 | 3.97 | 63719200 |
| 1727472600 | 4 | -0.06 | -1.48 | 4.07 | 4.09 | 3.96 | 66163100 |
| 1727386140 | 4.0599999 | -0.05 | -1.22 | 4.14 | 4.22 | 4.04 | 56794300 |
| 1727299740 | 4.11 | -0.16 | -3.75 | 4.3 | 4.3099999 | 4.03 | 127869600 |
| 1727213400 | 4.2699999 | 0.04 | 0.95 | 4.2699999 | 4.35 | 4.25 | 41269300 |
| 1727127000 | 4.23 | -0.14 | -3.20 | 4.3 | 4.36 | 4.18 | 76889600 |
| 1726867800 | 4.37 | -0.09 | -2.02 | 4.43 | 4.54 | 4.28 | 79156800 |
| 1726781400 | 4.46 | -0.18 | -3.88 | 4.7 | 4.71 | 4.46 | 53364600 |
| 1726695000 | 4.64 | 0.04 | 0.87 | 4.61 | 4.74 | 4.5599999 | 106483300 |
| 1726608600 | 4.6 | -0.02 | -0.43 | 4.63 | 4.63 | 4.53 | 45924800 |
| 1726522200 | 4.62 | 0.01 | 0.22 | 4.63 | 4.75 | 4.59 | 53246900 |
| 1726263000 | 4.61 | 0.13 | 2.90 | 4.5199999 | 4.62 | 4.49 | 45754100 |
| 1726176540 | 4.48 | -0.01 | -0.22 | 4.48 | 4.5199999 | 4.45 | 32976900 |
| 1726090140 | 4.49 | -0.04 | -0.88 | 4.55 | 4.5599999 | 4.49 | 26785000 |
| 1726003740 | 4.53 | 0.01 | 0.22 | 4.5 | 4.55 | 4.45 | 69905800 |
| 1725917400 | 4.5199999 | 0.03 | 0.67 | 4.48 | 4.5199999 | 4.42 | 45179200 |
| 1725658200 | 4.49 | -0.07 | -1.54 | 4.54 | 4.59 | 4.47 | 43403700 |
| 1725571800 | 4.5599999 | 0.11 | 2.47 | 4.47 | 4.6 | 4.46 | 50594400 |
| 1725485400 | 4.45 | 0.08 | 1.83 | 4.41 | 4.6 | 4.38 | 92332500 |
| 1725399000 | 4.37 | 0.09 | 2.10 | 4.28 | 4.42 | 4.28 | 48513400 |
| 1725312600 | 4.28 | 0.08 | 1.90 | 4.23 | 4.3099999 | 4.17 | 29742700 |
| 1725053400 | 4.2 | -0.1 | -2.33 | 4.22 | 4.32 | 4.18 | 99560500 |
| 1724967000 | 4.3 | -0.16 | -3.59 | 4.44 | 4.47 | 4.29 | 38546100 |
| 1724880600 | 4.46 | -0.01 | -0.22 | 4.42 | 4.49 | 4.42 | 36824900 |
| 1724794140 | 4.47 | 0.01 | 0.22 | 4.45 | 4.5 | 4.4 | 32420100 |
| 1724707740 | 4.46 | -0.03 | -0.67 | 4.49 | 4.5199999 | 4.44 | 28296300 |
| 1724448600 | 4.49 | 0.13 | 2.98 | 4.37 | 4.5199999 | 4.35 | 40812100 |
| 1724362140 | 4.36 | -0.2 | -4.39 | 4.55 | 4.6 | 4.34 | 40955400 |
| 1724275740 | 4.5599999 | 0 | 0.00 | 4.59 | 4.63 | 4.5 | 42415600 |
| 1724189340 | 4.5599999 | 0.09 | 2.01 | 4.45 | 4.59 | 4.38 | 50770800 |
| 1724102940 | 4.47 | 0.19 | 4.44 | 4.3099999 | 4.5 | 4.2699999 | 47962900 |
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
