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 | 0.01 | 0.328947368421 | 3.04 | 3.14 | 2.99 | 4913060 | 3.05396433 | CS |
| 4 | -0.36 | -10.5571847507 | 3.41 | 3.44 | 2.92 | 6590580 | 3.07211722 | CS |
| 12 | 0.5 | 19.6078431373 | 2.55 | 4.95 | 2.49 | 15331450 | 3.44485115 | CS |
| 26 | 0.64 | 26.5560165975 | 2.41 | 4.95 | 2.18 | 13658259 | 3.0763755 | CS |
| 52 | 0.14 | 4.81099656357 | 2.91 | 4.95 | 2.18 | 13317865 | 3.01318619 | CS |
| 156 | -16.35 | -84.2783505155 | 19.4 | 24.41 | 2.18 | 8897649 | 5.3181265 | CS |
| 260 | -60.19 | -95.1771030993 | 63.24 | 90.8 | 2.18 | 6556552 | 11.54303806 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 3.05 | -0.02 | -0.65 | 3.06 | 3.1 | 3.04 | 4114700 |
| 1749763800 | 3.07 | 0 | 0.00 | 3.05 | 3.1 | 3.0299999 | 3983400 |
| 1749677400 | 3.07 | 0.02 | 0.66 | 3.0299999 | 3.13 | 3.02 | 4648000 |
| 1749591000 | 3.05 | 0.04 | 1.33 | 3.08 | 3.14 | 3.04 | 5750700 |
| 1749504600 | 3.0099999 | -0.05 | -1.63 | 3.05 | 3.09 | 3.0099999 | 3541500 |
| 1749245400 | 3.06 | 0.04 | 1.32 | 3.04 | 3.06 | 2.99 | 6641700 |
| 1749159000 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.14 | 2.98 | 9253300 |
| 1749072540 | 3.0299999 | -0.03 | -0.98 | 3.09 | 3.16 | 3.02 | 5450800 |
| 1748986200 | 3.06 | 0.05 | 1.66 | 3.02 | 3.07 | 2.99 | 5266400 |
| 1748899800 | 3.0099999 | 0 | 0.00 | 3.04 | 3.06 | 2.98 | 7041600 |
| 1748640600 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.07 | 2.99 | 5257500 |
| 1748554140 | 2.99 | -0.1 | -3.24 | 3.07 | 3.09 | 2.98 | 8501700 |
| 1748467800 | 3.09 | 0.01 | 0.32 | 3.08 | 3.13 | 3.02 | 7519500 |
| 1748381400 | 3.08 | 0 | 0.00 | 3.13 | 3.21 | 3.05 | 7221400 |
| 1748294940 | 3.08 | -0.01 | -0.32 | 3.13 | 3.13 | 3.0299999 | 3726400 |
| 1748035800 | 3.09 | 0.08 | 2.66 | 3 | 3.1 | 2.92 | 8060400 |
| 1747949340 | 3.0099999 | -0.09 | -2.90 | 3.1 | 3.16 | 3 | 8907700 |
| 1747863000 | 3.1 | 0.01 | 0.32 | 3.11 | 3.15 | 3.0299999 | 6656100 |
| 1747776540 | 3.09 | -0.12 | -3.74 | 3.18 | 3.22 | 3 | 10857900 |
| 1747690200 | 3.21 | -0.09 | -2.73 | 3.31 | 3.36 | 3.18 | 6554500 |
| 1747431000 | 3.3 | -0.07 | -2.08 | 3.41 | 3.44 | 3.3 | 6971100 |
| 1747344540 | 3.37 | 0.12 | 3.69 | 3.31 | 3.59 | 3.31 | 10974000 |
| 1747258200 | 3.25 | -0.08 | -2.40 | 3.35 | 3.42 | 3.23 | 9171700 |
| 1747171740 | 3.33 | 0.24 | 7.77 | 3.12 | 3.35 | 3.08 | 18389900 |
| 1747085400 | 3.09 | 0.03 | 0.98 | 3.09 | 3.16 | 3.0099999 | 8528700 |
| 1746826200 | 3.06 | -0.02 | -0.65 | 3.12 | 3.13 | 2.95 | 10909500 |
| 1746739800 | 3.08 | -0.01 | -0.32 | 3.15 | 3.2599999 | 3.07 | 19362400 |
| 1746653340 | 3.09 | 0.07 | 2.32 | 3.04 | 3.1 | 2.86 | 32057700 |
| 1746567000 | 3.02 | -0.77 | -20.32 | 3.65 | 3.7 | 2.7 | 108699400 |
| 1746480600 | 3.79 | -0.12 | -3.07 | 3.98 | 4 | 3.75 | 9700500 |
| 1746221400 | 3.91 | -0.29 | -6.90 | 4.24 | 4.24 | 3.88 | 14977300 |
| 1746048600 | 4.2 | -0.4 | -8.70 | 4.65 | 4.67 | 4.19 | 18579200 |
| 1745962200 | 4.6 | 0.4 | 9.52 | 4.29 | 4.95 | 4.23 | 39279900 |
| 1745875800 | 4.2 | -0.17 | -3.89 | 4.44 | 4.62 | 4.2 | 23788400 |
| 1745616600 | 4.37 | 0.03 | 0.69 | 4.36 | 4.5199999 | 4.22 | 14683000 |
| 1745530200 | 4.34 | 0.33 | 8.23 | 4.05 | 4.47 | 4.03 | 21428800 |
| 1745443740 | 4.01 | 0.07 | 1.78 | 4.03 | 4.16 | 3.97 | 14663800 |
| 1745357400 | 3.94 | 0.22 | 5.91 | 3.75 | 4.0199999 | 3.63 | 13659100 |
| 1744925400 | 3.72 | 0.1 | 2.76 | 3.67 | 3.81 | 3.64 | 24244700 |
| 1744839000 | 3.62 | -0.08 | -2.16 | 3.66 | 3.74 | 3.55 | 15177500 |
| 1744752600 | 3.7 | -0.29 | -7.27 | 4 | 4.01 | 3.66 | 18362300 |
| 1744666200 | 3.99 | 0.23 | 6.12 | 4 | 4.22 | 3.91 | 26146200 |
| 1744407000 | 3.76 | 0.1 | 2.73 | 3.77 | 4.1 | 3.73 | 28295800 |
| 1744320600 | 3.66 | -0.01 | -0.27 | 3.64 | 3.76 | 3.52 | 16911200 |
| 1744234200 | 3.67 | 0.63 | 20.72 | 3.02 | 3.68 | 3 | 27346400 |
| 1744147800 | 3.04 | -0.14 | -4.40 | 3.23 | 3.2599999 | 3.04 | 9550700 |
| 1744061400 | 3.18 | -0.02 | -0.63 | 3.15 | 3.2599999 | 3.02 | 12419900 |
| 1743802200 | 3.2 | -0.17 | -5.04 | 3.32 | 3.47 | 3.17 | 12966800 |
| 1743715800 | 3.37 | -0.2 | -5.60 | 3.65 | 3.75 | 3.16 | 33175600 |
| 1743629400 | 3.57 | 0.58 | 19.40 | 3.06 | 3.84 | 3.06 | 52016200 |
| 1743542940 | 2.99 | -0.06 | -1.97 | 3.04 | 3.11 | 2.95 | 13446800 |
| 1743456600 | 3.05 | 0.34 | 12.55 | 2.82 | 3.16 | 2.81 | 29430000 |
| 1743197400 | 2.71 | -0.13 | -4.58 | 2.87 | 2.87 | 2.66 | 7434900 |
| 1743111000 | 2.84 | 0.09 | 3.27 | 2.75 | 2.93 | 2.72 | 8385300 |
| 1743024600 | 2.75 | 0.11 | 4.17 | 2.65 | 2.7599999 | 2.65 | 6379400 |
| 1742938200 | 2.64 | 0.12 | 4.76 | 2.5299999 | 2.77 | 2.5299999 | 9583700 |
| 1742851740 | 2.52 | -0.01 | -0.40 | 2.55 | 2.56 | 2.49 | 2785000 |
| 1742592600 | 2.5299999 | 0 | 0.00 | 2.55 | 2.56 | 2.5099999 | 3591300 |
| 1742506200 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.59 | 2.52 | 4103400 |
| 1742419800 | 2.56 | 0.1 | 4.07 | 2.47 | 2.58 | 2.47 | 6853000 |
| 1742333400 | 2.46 | 0.03 | 1.23 | 2.45 | 2.49 | 2.41 | 4449800 |
| 1742247000 | 2.43 | 0.02 | 0.83 | 2.43 | 2.46 | 2.39 | 5132100 |
| 1741987800 | 2.41 | 0.01 | 0.42 | 2.43 | 2.5099999 | 2.4 | 9046000 |
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
