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 | 0.32 | 6.25 | 5.12 | 6.08 | 4.72 | 8667520 | 5.34731346 | CS |
| 4 | 1.96 | 56.3218390805 | 3.48 | 6.08 | 3.46 | 7603245 | 4.75941744 | CS |
| 12 | 1.93 | 54.9857549858 | 3.51 | 6.08 | 3.3 | 6383849 | 4.17151348 | CS |
| 26 | -0.42 | -7.16723549488 | 5.86 | 7.04 | 3.3 | 6554913 | 4.7778535 | CS |
| 52 | -2.44 | -30.9644670051 | 7.88 | 8.53 | 3.3 | 5371927 | 5.61343714 | CS |
| 156 | -12.65 | -69.9281370923 | 18.09 | 19.32 | 3.3 | 4311695 | 8.59163542 | CS |
| 260 | -2.75 | -33.5775335775 | 8.19 | 23.49 | 3.3 | 3645803 | 10.95547247 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 5.44 | -0.26 | -4.56 | 5.44 | 5.55 | 5.3 | 6569400 |
| 1743715800 | 5.7 | 0.31 | 5.75 | 5.39 | 6.08 | 5.37 | 13669300 |
| 1743629400 | 5.39 | 0.05 | 0.94 | 5.4 | 5.5 | 5.26 | 7736400 |
| 1743542940 | 5.34 | 0.49 | 10.10 | 4.94 | 5.35 | 4.91 | 8788400 |
| 1743456600 | 4.85 | -0.27 | -5.27 | 5.07 | 5.07 | 4.72 | 7775000 |
| 1743197400 | 5.12 | 0 | 0.00 | 5.12 | 5.21 | 4.95 | 5368500 |
| 1743111000 | 5.12 | -0.11 | -2.10 | 5.3099999 | 5.33 | 5.07 | 8910500 |
| 1743024600 | 5.23 | 0.43 | 8.96 | 4.82 | 5.32 | 4.82 | 9578500 |
| 1742938200 | 4.8 | 0.12 | 2.56 | 4.72 | 4.97 | 4.69 | 7086000 |
| 1742851740 | 4.68 | -0.3 | -6.02 | 4.96 | 5.1 | 4.64 | 9871100 |
| 1742592600 | 4.98 | 0.57 | 12.93 | 4.63 | 5.09 | 4.42 | 22116400 |
| 1742506200 | 4.41 | 0.17 | 4.01 | 4.19 | 4.42 | 4.18 | 5657700 |
| 1742419800 | 4.24 | 0.1 | 2.42 | 4.13 | 4.3099999 | 4.0199999 | 6092300 |
| 1742333400 | 4.14 | -0.2 | -4.61 | 4.3 | 4.38 | 4.09 | 5095900 |
| 1742247000 | 4.34 | 0.25 | 6.11 | 4.11 | 4.43 | 4.11 | 5456500 |
| 1741987800 | 4.09 | 0.35 | 9.36 | 3.79 | 4.2 | 3.75 | 5821100 |
| 1741901400 | 3.74 | -0.12 | -3.11 | 3.84 | 3.93 | 3.73 | 3974300 |
| 1741814940 | 3.86 | 0.08 | 2.12 | 3.75 | 3.95 | 3.75 | 3775900 |
| 1741728600 | 3.78 | 0 | 0.00 | 3.78 | 3.85 | 3.72 | 5063000 |
| 1741642140 | 3.78 | 0.12 | 3.28 | 3.59 | 3.88 | 3.59 | 4615700 |
| 1741382940 | 3.66 | 0.18 | 5.17 | 3.48 | 3.68 | 3.46 | 5612400 |
| 1741296540 | 3.48 | -0.01 | -0.29 | 3.49 | 3.55 | 3.44 | 3919800 |
| 1741210140 | 3.49 | -0.07 | -1.97 | 3.56 | 3.61 | 3.43 | 2499500 |
| 1740778200 | 3.56 | -0.01 | -0.28 | 3.54 | 3.61 | 3.43 | 9627100 |
| 1740691740 | 3.57 | 0.01 | 0.28 | 3.54 | 3.7 | 3.54 | 5206700 |
| 1740605400 | 3.56 | -0.1 | -2.73 | 3.73 | 3.8 | 3.55 | 3116300 |
| 1740519000 | 3.66 | 0.04 | 1.10 | 3.62 | 3.71 | 3.58 | 3264500 |
| 1740432540 | 3.62 | -0.27 | -6.94 | 3.9 | 3.95 | 3.62 | 4028200 |
| 1740173400 | 3.89 | -0.04 | -1.02 | 3.93 | 3.95 | 3.78 | 3829200 |
| 1740087000 | 3.93 | 0.03 | 0.77 | 3.92 | 3.98 | 3.88 | 2614400 |
| 1740000540 | 3.9 | -0.3 | -7.14 | 4.1 | 4.14 | 3.9 | 5378900 |
| 1739914140 | 4.2 | -0.06 | -1.41 | 4.22 | 4.29 | 4.14 | 4075200 |
| 1739827800 | 4.26 | 0.15 | 3.65 | 4.22 | 4.3099999 | 4.14 | 9060800 |
| 1739568600 | 4.11 | 0.58 | 16.43 | 3.61 | 4.12 | 3.61 | 14398800 |
| 1739482140 | 3.53 | -0.19 | -5.11 | 3.72 | 3.72 | 3.52 | 5629600 |
| 1739395740 | 3.72 | 0.01 | 0.27 | 3.7 | 3.74 | 3.58 | 5181100 |
| 1739309400 | 3.71 | 0.24 | 6.92 | 3.47 | 3.76 | 3.46 | 6757800 |
| 1739222940 | 3.47 | 0.13 | 3.89 | 3.34 | 3.56 | 3.34 | 4900100 |
| 1738963800 | 3.34 | -0.14 | -4.02 | 3.48 | 3.58 | 3.3 | 8616800 |
| 1738877340 | 3.48 | -0.06 | -1.69 | 3.55 | 3.62 | 3.45 | 7579200 |
| 1738790940 | 3.54 | -0.18 | -4.84 | 3.7 | 3.72 | 3.53 | 5233200 |
| 1738704600 | 3.72 | -0.03 | -0.80 | 3.75 | 3.8 | 3.61 | 5785700 |
| 1738618200 | 3.75 | -0.2 | -5.06 | 3.9 | 3.94 | 3.65 | 12660500 |
| 1738358940 | 3.95 | -0.15 | -3.66 | 4.12 | 4.18 | 3.88 | 6586900 |
| 1738272540 | 4.1 | 0.23 | 5.94 | 3.89 | 4.1 | 3.85 | 9044100 |
| 1738186200 | 3.87 | 0.06 | 1.57 | 3.84 | 3.97 | 3.79 | 7534800 |
| 1738099740 | 3.81 | -0.04 | -1.04 | 3.83 | 3.87 | 3.75 | 5016500 |
| 1738013340 | 3.85 | 0.13 | 3.49 | 3.71 | 3.89 | 3.66 | 7673800 |
| 1737754200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.89 | 3.69 | 6780800 |
| 1737667740 | 3.77 | -0.03 | -0.79 | 3.84 | 3.88 | 3.71 | 3742900 |
| 1737581400 | 3.8 | 0.09 | 2.43 | 3.73 | 3.82 | 3.66 | 5104400 |
| 1737495000 | 3.71 | -0.09 | -2.37 | 3.79 | 3.85 | 3.7 | 4087700 |
| 1737408600 | 3.8 | 0.16 | 4.40 | 3.6 | 3.83 | 3.55 | 4355300 |
| 1737149400 | 3.64 | 0 | 0.00 | 3.66 | 3.73 | 3.56 | 2963100 |
| 1737062940 | 3.64 | -0.16 | -4.21 | 3.78 | 3.78 | 3.62 | 2984900 |
| 1736976540 | 3.8 | 0.26 | 7.34 | 3.55 | 3.8 | 3.55 | 5587500 |
| 1736890140 | 3.54 | 0.2 | 5.99 | 3.36 | 3.54 | 3.3 | 4300600 |
| 1736803740 | 3.34 | -0.06 | -1.76 | 3.41 | 3.43 | 3.32 | 2872200 |
| 1736544540 | 3.4 | -0.11 | -3.13 | 3.51 | 3.52 | 3.39 | 4920000 |
| 1736458140 | 3.51 | -0.04 | -1.13 | 3.55 | 3.59 | 3.51 | 2452600 |
| 1736371740 | 3.55 | -0.16 | -4.31 | 3.69 | 3.69 | 3.44 | 8228100 |
| 1736285400 | 3.71 | -0.04 | -1.07 | 3.78 | 3.87 | 3.68 | 6534800 |
| 1736198940 | 3.75 | 0.14 | 3.88 | 3.7 | 3.8 | 3.66 | 5249100 |
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
