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 | -0.4 | -10.3896103896 | 3.85 | 3.97 | 3.45 | 4250 | 3.71105882 | PR |
| 4 | -0.19 | -5.21978021978 | 3.64 | 3.97 | 3.3 | 2277 | 3.65976351 | PR |
| 12 | -1.57 | -31.2749003984 | 5.02 | 5.77 | 3.3 | 4093 | 4.40068418 | PR |
| 26 | -2.34 | -40.414507772 | 5.79 | 6.29 | 3.3 | 5259 | 5.23878521 | PR |
| 52 | -0.35 | -9.21052631579 | 3.8 | 6.85 | 3.3 | 9793 | 5.24096256 | PR |
| 156 | -1.22 | -26.1241970021 | 4.67 | 6.85 | 2.35 | 8374 | 4.27111534 | PR |
| 260 | 1.04974996 | 43.735025206 | 2.40025004 | 15.9 | 1.77750003 | 15797 | 6.64931614 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 3.45 | -0.1 | -2.82 | 3.7 | 3.7 | 3.45 | 400 |
| 1737062940 | 3.55 | -0.21 | -5.59 | 3.79 | 3.79 | 3.55 | 4400 |
| 1736976540 | 3.76 | -0.04 | -1.05 | 3.89 | 3.89 | 3.56 | 6800 |
| 1736890140 | 3.8 | 0.28 | 7.95 | 3.8 | 3.97 | 3.64 | 5300 |
| 1736803740 | 3.52 | -0.34 | -8.81 | 3.85 | 3.86 | 3.52 | 500 |
| 1736544540 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736458140 | 3.86 | 0.22 | 6.04 | 3.82 | 3.86 | 3.8 | 400 |
| 1736371740 | 3.64 | 0 | 0.00 | 3.63 | 3.64 | 3.63 | 2600 |
| 1736285400 | 3.64 | 0.23 | 6.74 | 3.54 | 3.64 | 3.54 | 700 |
| 1736198940 | 3.41 | -0.36 | -9.55 | 3.3 | 3.5 | 3.3 | 2400 |
| 1735939740 | 3.77 | 0.27 | 7.71 | 3.77 | 3.77 | 3.77 | 100 |
| 1735853400 | 3.5 | -0.37 | -9.56 | 3.84 | 3.84 | 3.5 | 3600 |
| 1735594200 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 100 |
| 1735334940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735248540 | 3.87 | 0.12 | 3.20 | 3.87 | 3.87 | 3.87 | 100 |
| 1734989400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734730200 | 3.75 | 0.1 | 2.74 | 3.64 | 3.75 | 3.64 | 2600 |
| 1734643800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734557400 | 3.65 | -0.37 | -9.20 | 3.72 | 3.72 | 3.55 | 12300 |
| 1734470940 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734384540 | 4.0199999 | -0.06 | -1.47 | 3.76 | 4.0199999 | 3.76 | 200 |
| 1734125340 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 300 |
| 1734038940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1733952540 | 4.12 | 0.27 | 7.01 | 3.71 | 4.12 | 3.71 | 9100 |
| 1733866140 | 3.85 | -0.3 | -7.23 | 4 | 4.19 | 3.85 | 15300 |
| 1733779800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733520600 | 4.15 | -0.1 | -2.35 | 4.05 | 4.2 | 3.9 | 9100 |
| 1733434200 | 4.25 | -0.19 | -4.28 | 4.21 | 4.25 | 4.13 | 1500 |
| 1733347800 | 4.44 | 0.14 | 3.26 | 4.48 | 4.48 | 4.29 | 1300 |
| 1733261340 | 4.3 | -0.29 | -6.32 | 4.5599999 | 4.5599999 | 4.3 | 3300 |
| 1733174940 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1732915740 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 600 |
| 1732829340 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732742940 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732656540 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732570140 | 4.62 | -0.06 | -1.28 | 4.65 | 4.67 | 4.4 | 7300 |
| 1732311000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732224600 | 4.68 | 0.07 | 1.52 | 4.6 | 4.75 | 4.6 | 800 |
| 1732051740 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1731965340 | 4.61 | -0.12 | -2.54 | 4.7 | 4.7 | 4.61 | 1300 |
| 1731619800 | 4.73 | 0.21 | 4.65 | 4.67 | 4.73 | 4.58 | 900 |
| 1731533400 | 4.5199999 | -0.42 | -8.50 | 5.09 | 5.09 | 4.5199999 | 13900 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 4.8099999 | 4.94 | 4.78 | 4900 |
| 1731360540 | 4.99 | -0.17 | -3.29 | 5.14 | 5.14 | 4.99 | 200 |
| 1731101400 | 5.16 | 0.14 | 2.79 | 5.2 | 5.2 | 4.9 | 11000 |
| 1731014940 | 5.0199999 | -0.74 | -12.85 | 5.7699999 | 5.7699999 | 4.99 | 13000 |
| 1730928600 | 5.76 | 0.35 | 6.47 | 5.05 | 5.7699999 | 5.05 | 9500 |
| 1730842200 | 5.41 | 0.39 | 7.77 | 5.0599999 | 5.59 | 5.0599999 | 1900 |
| 1730755800 | 5.0199999 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1000 |
| 1730496600 | 5.07 | 0.08 | 1.60 | 5 | 5.07 | 5 | 200 |
| 1730410200 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1730323800 | 4.99 | 0.39 | 8.48 | 4.62 | 5 | 4.62 | 5200 |
| 1730237340 | 4.6 | -0.39 | -7.82 | 4.97 | 4.99 | 4.6 | 7000 |
| 1730151000 | 4.99 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 4.85 | 1200 |
| 1729891800 | 4.97 | 0.17 | 3.54 | 5.0199999 | 5.0199999 | 4.78 | 1800 |
| 1729805400 | 4.8 | -0.28 | -5.51 | 5.16 | 5.16 | 4.8 | 11700 |
| 1729719000 | 5.08 | -0.06 | -1.17 | 5.18 | 5.18 | 5.08 | 200 |
| 1729632600 | 5.14 | 0 | 0.00 | 5.01 | 5.14 | 4.92 | 3100 |
| 1729546140 | 5.14 | 0.05 | 0.98 | 5 | 5.14 | 4.98 | 1200 |
| 1729287000 | 5.09 | 0.14 | 2.83 | 5.09 | 5.09 | 5.09 | 100 |
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
