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 | 6.58436213992 | 2.43 | 2.61 | 2.41 | 14892600 | 2.47531083 | PR |
| 4 | -0.34 | -11.6040955631 | 2.93 | 2.97 | 2.41 | 16537722 | 2.69615614 | PR |
| 12 | -0.6 | -18.8087774295 | 3.19 | 3.24 | 2.41 | 14196359 | 2.92261163 | PR |
| 26 | -0.33 | -11.301369863 | 2.92 | 3.4 | 2.41 | 15155919 | 2.97131516 | PR |
| 52 | -1.09 | -29.6195652174 | 3.68 | 4.22 | 2.41 | 15783925 | 3.26109116 | PR |
| 156 | -3.33 | -56.25 | 5.92 | 7.49 | 2.25 | 16883724 | 3.85193892 | PR |
| 260 | -4.89 | -65.3743315508 | 7.48 | 7.6 | 2.25 | 16431906 | 4.04406519 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2.6 | 0.17 | 7.00 | 2.45 | 2.61 | 2.44 | 34247100 |
| 1732224600 | 2.43 | -0.04 | -1.62 | 2.46 | 2.47 | 2.42 | 11431800 |
| 1732051800 | 2.47 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 10094400 |
| 1731965340 | 2.5 | 0.08 | 3.31 | 2.43 | 2.5099999 | 2.41 | 23151600 |
| 1731619800 | 2.42 | -0.06 | -2.42 | 2.48 | 2.49 | 2.42 | 22251800 |
| 1731533400 | 2.48 | -0.17 | -6.42 | 2.63 | 2.64 | 2.48 | 35585100 |
| 1731446940 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.63 | 12394800 |
| 1731360540 | 2.7 | 0.01 | 0.37 | 2.7 | 2.72 | 2.66 | 9046400 |
| 1731101400 | 2.69 | -0.12 | -4.27 | 2.7799999 | 2.79 | 2.68 | 19269800 |
| 1731014940 | 2.81 | -0.1 | -3.44 | 2.9 | 2.93 | 2.7799999 | 19803300 |
| 1730928600 | 2.91 | 0 | 0.00 | 2.84 | 2.94 | 2.83 | 13862400 |
| 1730842200 | 2.91 | 0.01 | 0.34 | 2.89 | 2.91 | 2.83 | 13711300 |
| 1730755800 | 2.9 | 0.05 | 1.75 | 2.86 | 2.91 | 2.85 | 17627100 |
| 1730496600 | 2.85 | 0.05 | 1.79 | 2.81 | 2.87 | 2.8 | 28994000 |
| 1730410200 | 2.8 | -0.04 | -1.41 | 2.84 | 2.86 | 2.8 | 14517000 |
| 1730323800 | 2.84 | 0.02 | 0.71 | 2.83 | 2.86 | 2.82 | 10409800 |
| 1730237340 | 2.82 | -0.06 | -2.08 | 2.88 | 2.89 | 2.81 | 11778900 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.85 | 2.89 | 2.84 | 6880400 |
| 1729891800 | 2.84 | -0.08 | -2.74 | 2.93 | 2.97 | 2.82 | 16869100 |
| 1729805400 | 2.92 | 0.04 | 1.39 | 2.88 | 2.95 | 2.84 | 12664900 |
| 1729719000 | 2.88 | 0.03 | 1.05 | 2.84 | 2.88 | 2.8 | 15129900 |
| 1729632600 | 2.85 | -0.04 | -1.38 | 2.86 | 2.89 | 2.83 | 11777000 |
| 1729546140 | 2.89 | -0.02 | -0.69 | 2.93 | 2.93 | 2.87 | 11766700 |
| 1729287000 | 2.91 | -0.05 | -1.69 | 2.96 | 2.98 | 2.9 | 7079700 |
| 1729200540 | 2.96 | -0.06 | -1.99 | 3 | 3.0099999 | 2.92 | 8965900 |
| 1729114140 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.06 | 3 | 11763200 |
| 1729027740 | 3.0099999 | 0.04 | 1.35 | 2.96 | 3.02 | 2.95 | 10630600 |
| 1728941340 | 2.97 | 0.02 | 0.68 | 2.94 | 2.98 | 2.9 | 12079200 |
| 1728682200 | 2.95 | -0.03 | -1.01 | 2.97 | 2.98 | 2.89 | 11809800 |
| 1728595740 | 2.98 | 0.01 | 0.34 | 2.99 | 3.0099999 | 2.96 | 6227500 |
| 1728509400 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.02 | 2.96 | 11193000 |
| 1728422940 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.04 | 2.99 | 10629000 |
| 1728336600 | 3.04 | -0.01 | -0.33 | 3.06 | 3.07 | 3.0099999 | 9299900 |
| 1728077400 | 3.05 | -0.02 | -0.65 | 3.05 | 3.1 | 3.0299999 | 6915100 |
| 1727991000 | 3.07 | -0.11 | -3.46 | 3.14 | 3.15 | 3 | 19330600 |
| 1727904540 | 3.18 | 0.06 | 1.92 | 3.13 | 3.24 | 3.13 | 12469100 |
| 1727818200 | 3.12 | 0.02 | 0.65 | 3.11 | 3.17 | 3.09 | 14738200 |
| 1727731800 | 3.1 | -0.05 | -1.59 | 3.13 | 3.17 | 3.09 | 16436600 |
| 1727472600 | 3.15 | 0.09 | 2.94 | 3.05 | 3.2 | 3.04 | 29022900 |
| 1727386140 | 3.06 | 0.02 | 0.66 | 3.04 | 3.11 | 3.0299999 | 10458700 |
| 1727299740 | 3.04 | -0.06 | -1.94 | 3.11 | 3.12 | 3.02 | 14027100 |
| 1727213400 | 3.1 | 0.06 | 1.97 | 3.08 | 3.15 | 3.07 | 16444300 |
| 1727127000 | 3.04 | -0.08 | -2.56 | 3.14 | 3.14 | 3.0299999 | 23594900 |
| 1726867800 | 3.12 | 0.04 | 1.30 | 3.06 | 3.14 | 3.04 | 28736800 |
| 1726781400 | 3.08 | -0.03 | -0.96 | 3.13 | 3.14 | 3.07 | 7172400 |
| 1726695000 | 3.11 | -0.05 | -1.58 | 3.13 | 3.17 | 3.09 | 17452600 |
| 1726608600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.18 | 3.07 | 14420000 |
| 1726522200 | 3.09 | 0 | 0.00 | 3.1 | 3.14 | 3.07 | 8594100 |
| 1726263000 | 3.09 | 0.01 | 0.32 | 3.08 | 3.14 | 3.06 | 13099200 |
| 1726176540 | 3.08 | 0.09 | 3.01 | 3 | 3.09 | 2.98 | 19889000 |
| 1726090140 | 2.99 | 0.04 | 1.36 | 2.95 | 3 | 2.94 | 11714000 |
| 1726003740 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.92 | 14055500 |
| 1725917400 | 2.98 | -0.05 | -1.65 | 3.04 | 3.05 | 2.98 | 8917100 |
| 1725658200 | 3.0299999 | -0.1 | -3.19 | 3.14 | 3.15 | 3.0299999 | 18721900 |
| 1725571800 | 3.13 | 0 | 0.00 | 3.14 | 3.18 | 3.12 | 11148800 |
| 1725485400 | 3.13 | 0 | 0.00 | 3.12 | 3.17 | 3.1 | 10834200 |
| 1725399000 | 3.13 | -0.06 | -1.88 | 3.17 | 3.19 | 3.12 | 8037700 |
| 1725312600 | 3.19 | 0.02 | 0.63 | 3.19 | 3.2 | 3.16 | 5507800 |
| 1725053400 | 3.17 | -0.05 | -1.55 | 3.19 | 3.22 | 3.15 | 12954900 |
| 1724967000 | 3.22 | -0.05 | -1.53 | 3.2599999 | 3.27 | 3.17 | 13099600 |
| 1724880600 | 3.27 | -0.02 | -0.61 | 3.27 | 3.29 | 3.21 | 11585800 |
| 1724794140 | 3.29 | -0.01 | -0.30 | 3.29 | 3.32 | 3.2599999 | 12883500 |
| 1724707740 | 3.3 | 0.04 | 1.23 | 3.25 | 3.32 | 3.2 | 13627500 |
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
