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 | 0 | 4.08 | 4.16 | 3.99 | 384940 | 4.08461578 | CS |
| 4 | -0.32 | -7.27272727273 | 4.4 | 4.45 | 3.99 | 486635 | 4.1810851 | CS |
| 12 | 0.01 | 0.2457002457 | 4.07 | 4.45 | 3.72 | 456947 | 4.10704603 | CS |
| 26 | -0.86 | -17.4089068826 | 4.94 | 4.97 | 3.72 | 581882 | 4.32323177 | CS |
| 52 | -2.52 | -38.1818181818 | 6.6 | 7.89 | 3.72 | 639492 | 5.44012353 | CS |
| 156 | -5.6 | -57.8512396694 | 9.68 | 9.7 | 3.72 | 731516 | 7.0110464 | CS |
| 260 | -5.52 | -57.5 | 9.6 | 11.46 | 3.72 | 768350 | 7.86186041 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 4.08 | -0.01 | -0.24 | 4.0199999 | 4.1 | 4.0199999 | 259300 |
| 1749763800 | 4.09 | 0.03 | 0.74 | 4.03 | 4.11 | 4 | 315900 |
| 1749677400 | 4.0599999 | -0.03 | -0.73 | 4.07 | 4.08 | 3.99 | 327900 |
| 1749591000 | 4.09 | -0.02 | -0.49 | 4.12 | 4.16 | 4.0599999 | 371200 |
| 1749504600 | 4.11 | 0.06 | 1.48 | 4.0199999 | 4.11 | 4 | 597700 |
| 1749245400 | 4.05 | -0.01 | -0.25 | 4.08 | 4.13 | 4.04 | 312000 |
| 1749159000 | 4.0599999 | -0.06 | -1.46 | 4.15 | 4.18 | 4.0599999 | 319600 |
| 1749072540 | 4.12 | -0.03 | -0.72 | 4.19 | 4.2 | 4.08 | 372000 |
| 1748986200 | 4.15 | 0.12 | 2.98 | 4.08 | 4.18 | 4.01 | 455000 |
| 1748899800 | 4.03 | -0.06 | -1.47 | 4.12 | 4.17 | 3.99 | 683100 |
| 1748640600 | 4.09 | -0.02 | -0.49 | 4.12 | 4.14 | 4.07 | 698300 |
| 1748554140 | 4.11 | 0 | 0.00 | 4.09 | 4.13 | 4.05 | 361300 |
| 1748467800 | 4.11 | -0.07 | -1.67 | 4.23 | 4.23 | 4.08 | 728700 |
| 1748381400 | 4.18 | -0.14 | -3.24 | 4.34 | 4.38 | 4.18 | 683400 |
| 1748294940 | 4.32 | -0.02 | -0.46 | 4.3099999 | 4.35 | 4.2699999 | 300000 |
| 1748035800 | 4.34 | 0.07 | 1.64 | 4.21 | 4.42 | 4.18 | 668200 |
| 1747949340 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.37 | 4.2 | 645000 |
| 1747863000 | 4.32 | 0.02 | 0.47 | 4.3 | 4.45 | 4.25 | 707700 |
| 1747776540 | 4.3 | -0.05 | -1.15 | 4.38 | 4.39 | 4.2699999 | 394800 |
| 1747690200 | 4.35 | -0.04 | -0.91 | 4.34 | 4.43 | 4.32 | 235600 |
| 1747431000 | 4.39 | 0.04 | 0.92 | 4.4 | 4.42 | 4.28 | 555300 |
| 1747344540 | 4.35 | 0.11 | 2.59 | 4.24 | 4.43 | 4.24 | 561800 |
| 1747258200 | 4.24 | -0.01 | -0.24 | 4.35 | 4.44 | 4.24 | 503600 |
| 1747171740 | 4.25 | 0.09 | 2.16 | 4.18 | 4.35 | 4.14 | 644000 |
| 1747085400 | 4.16 | 0.02 | 0.48 | 4.16 | 4.23 | 4.1 | 494600 |
| 1746826200 | 4.14 | 0.01 | 0.24 | 4.0599999 | 4.15 | 4.03 | 676400 |
| 1746739800 | 4.13 | 0.18 | 4.56 | 3.98 | 4.19 | 3.98 | 662100 |
| 1746653340 | 3.95 | -0.05 | -1.25 | 3.99 | 4 | 3.91 | 362600 |
| 1746567000 | 4 | 0.05 | 1.27 | 3.95 | 4.0599999 | 3.95 | 303600 |
| 1746480600 | 3.95 | -0.14 | -3.42 | 4.01 | 4.07 | 3.92 | 474700 |
| 1746221400 | 4.09 | 0.09 | 2.25 | 4 | 4.09 | 3.97 | 382700 |
| 1746048600 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 3.97 | 518200 |
| 1745962200 | 4.12 | 0.07 | 1.73 | 4.05 | 4.14 | 4.05 | 251600 |
| 1745875800 | 4.05 | -0.09 | -2.17 | 4.16 | 4.23 | 4.04 | 851500 |
| 1745616600 | 4.14 | -0.1 | -2.36 | 4.23 | 4.24 | 4.14 | 512300 |
| 1745530200 | 4.24 | 0.14 | 3.41 | 4.14 | 4.24 | 4.09 | 482400 |
| 1745443740 | 4.1 | 0.06 | 1.49 | 4.1 | 4.14 | 4.05 | 341200 |
| 1745357400 | 4.04 | -0.03 | -0.74 | 4 | 4.07 | 3.97 | 343500 |
| 1744925400 | 4.07 | 0.13 | 3.30 | 3.94 | 4.07 | 3.92 | 339600 |
| 1744839000 | 3.94 | -0.04 | -1.01 | 4.0199999 | 4.0199999 | 3.93 | 276900 |
| 1744752600 | 3.98 | -0.09 | -2.21 | 4.07 | 4.07 | 3.96 | 198700 |
| 1744666200 | 4.07 | 0.11 | 2.78 | 3.9 | 4.07 | 3.9 | 318100 |
| 1744407000 | 3.96 | 0.07 | 1.80 | 3.84 | 3.96 | 3.84 | 191800 |
| 1744320600 | 3.89 | -0.08 | -2.02 | 3.9 | 3.93 | 3.84 | 438400 |
| 1744234200 | 3.97 | 0.18 | 4.75 | 3.79 | 3.97 | 3.72 | 611900 |
| 1744147800 | 3.79 | -0.05 | -1.30 | 3.89 | 3.92 | 3.78 | 468300 |
| 1744061400 | 3.84 | -0.12 | -3.03 | 3.93 | 3.97 | 3.78 | 803000 |
| 1743802200 | 3.96 | -0.12 | -2.94 | 4.05 | 4.05 | 3.92 | 782700 |
| 1743715800 | 4.08 | 0 | 0.00 | 4.08 | 4.1 | 4 | 404000 |
| 1743629400 | 4.08 | 0.05 | 1.24 | 4.01 | 4.1 | 4.01 | 459900 |
| 1743542940 | 4.03 | -0.02 | -0.49 | 4.05 | 4.07 | 3.99 | 320300 |
| 1743456600 | 4.05 | -0.06 | -1.46 | 4.13 | 4.13 | 4.01 | 359400 |
| 1743197400 | 4.11 | -0.01 | -0.24 | 4.09 | 4.13 | 4.05 | 348000 |
| 1743111000 | 4.12 | 0 | 0.00 | 4.14 | 4.18 | 4.09 | 249700 |
| 1743024600 | 4.12 | 0.02 | 0.49 | 4.12 | 4.17 | 4.1 | 402800 |
| 1742938200 | 4.1 | 0.04 | 0.99 | 4.08 | 4.19 | 4.07 | 483700 |
| 1742851740 | 4.0599999 | -0.01 | -0.25 | 4.0599999 | 4.12 | 4.05 | 238700 |
| 1742592600 | 4.07 | 0 | 0.00 | 4.07 | 4.1 | 4.04 | 250600 |
| 1742506200 | 4.07 | -0.07 | -1.69 | 4.11 | 4.13 | 4.05 | 400000 |
| 1742419800 | 4.14 | 0.04 | 0.98 | 4.09 | 4.16 | 4.08 | 425200 |
| 1742333400 | 4.1 | 0.01 | 0.24 | 4.11 | 4.2 | 4.0599999 | 571500 |
| 1742247000 | 4.09 | -0.01 | -0.24 | 4.11 | 4.15 | 4.07 | 477000 |
| 1741987800 | 4.1 | 0.15 | 3.80 | 3.95 | 4.11 | 3.93 | 494700 |
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
