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 | -0.05 | -1.25944584383 | 3.97 | 3.99 | 3.79 | 2691 | 3.90148718 | DE |
| 4 | -0.37 | -8.62470862471 | 4.29 | 4.29 | 3.7 | 1273 | 3.9850978 | DE |
| 12 | -0.52 | -11.7117117117 | 4.44 | 4.57 | 3.7 | 975 | 4.1934626 | DE |
| 26 | -1.22 | -23.7354085603 | 5.14 | 5.42 | 3.7 | 1637 | 4.62316992 | DE |
| 52 | -0.55 | -12.3042505593 | 4.47 | 6.6 | 3.7 | 1512 | 4.70161541 | DE |
| 156 | -3.45 | -46.8113975577 | 7.37 | 9.9 | 3.7 | 2253 | 5.34629445 | DE |
| 260 | -9.28 | -70.303030303 | 13.2 | 25.6 | 3.7 | 9007 | 13.0712437 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.85 | 1921 |
| 1741887000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 1266 |
| 1741800600 | 3.88 | -0.1 | -2.51 | 3.98 | 3.99 | 3.79 | 7056 |
| 1741714200 | 3.98 | 0.01 | 0.25 | 3.97 | 3.98 | 3.97 | 3 |
| 1741627800 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.93 | 3209 |
| 1741368600 | 3.97 | 0 | 0.00 | 3.95 | 3.97 | 3.95 | 138 |
| 1741282200 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.97 | 53 |
| 1741195800 | 4 | -0.03 | -0.74 | 4.04 | 4.08 | 3.7 | 3923 |
| 1741109400 | 4.03 | -0.14 | -3.36 | 4.17 | 4.17 | 4.03 | 3620 |
| 1741023000 | 4.17 | -0.01 | -0.24 | 4.17 | 4.17 | 4.17 | 379 |
| 1740763800 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 1 |
| 1740677400 | 4.18 | -0.01 | -0.24 | 4.19 | 4.19 | 4.1 | 727 |
| 1740591000 | 4.19 | -0.01 | -0.24 | 4.2 | 4.2 | 4.19 | 48 |
| 1740504600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.14 | 621 |
| 1740418200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 26 |
| 1740159000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 95 |
| 1740072600 | 4.2 | 0 | 0.00 | 4.18 | 4.23 | 4.18 | 1491 |
| 1739986200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.16 | 615 |
| 1739899800 | 4.25 | -0.02 | -0.47 | 4.28 | 4.28 | 4.25 | 167 |
| 1739813400 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.29 | 4.2699999 | 101 |
| 1739554200 | 4.29 | -0.05 | -1.15 | 4.34 | 4.34 | 4.29 | 555 |
| 1739467800 | 4.34 | 0.01 | 0.23 | 4.33 | 4.34 | 4.3099999 | 507 |
| 1739381400 | 4.33 | -0.01 | -0.23 | 4.34 | 4.34 | 4.3 | 1068 |
| 1739295000 | 4.34 | -0.01 | -0.23 | 4.35 | 4.35 | 4.34 | 24 |
| 1739208600 | 4.35 | -0.02 | -0.46 | 4.37 | 4.37 | 4.35 | 292 |
| 1738949400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 22 |
| 1738863000 | 4.37 | 0.05 | 1.16 | 4.32 | 4.38 | 4.32 | 2334 |
| 1738776600 | 4.32 | 0.09 | 2.13 | 4.23 | 4.32 | 4.18 | 1628 |
| 1738690200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 11 |
| 1738603800 | 4.23 | -0.07 | -1.63 | 4.3 | 4.3 | 4.13 | 2769 |
| 1738344600 | 4.3 | -0.03 | -0.69 | 4.33 | 4.33 | 4.3 | 240 |
| 1738258200 | 4.33 | -0.01 | -0.23 | 4.34 | 4.34 | 4.33 | 153 |
| 1738171800 | 4.34 | -0.01 | -0.23 | 4.35 | 4.35 | 4.34 | 21 |
| 1738085400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 21 |
| 1737999000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 17 |
| 1737739800 | 4.35 | -0.02 | -0.46 | 4.35 | 4.35 | 4.34 | 132 |
| 1737653400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1737567000 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1737480600 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.36 | 84 |
| 1737394200 | 4.37 | 0.01 | 0.23 | 4.36 | 4.37 | 4.36 | 14 |
| 1737135000 | 4.36 | -0.01 | -0.23 | 4.37 | 4.39 | 4.36 | 1131 |
| 1737048600 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 101 |
| 1736962200 | 4.37 | -0.04 | -0.91 | 4.41 | 4.41 | 4.37 | 851 |
| 1736875800 | 4.41 | 0.01 | 0.23 | 4.41 | 4.41 | 4.41 | 1 |
| 1736789400 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 346 |
| 1736530200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 1 |
| 1736443800 | 4.42 | -0.08 | -1.78 | 4.5 | 4.5 | 4.39 | 2018 |
| 1736357400 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 409 |
| 1736271000 | 4.55 | 0.15 | 3.41 | 4.4 | 4.57 | 4.39 | 3517 |
| 1736184600 | 4.4 | 0.01 | 0.23 | 4.39 | 4.4 | 4.39 | 726 |
| 1735925400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.37 | 551 |
| 1735839000 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4 | 4.39 | 26 |
| 1735666200 | 4.4 | 0.03 | 0.69 | 4.38 | 4.4 | 4.37 | 59 |
| 1735579800 | 4.37 | -0.01 | -0.23 | 4.38 | 4.38 | 4.37 | 281 |
| 1735320600 | 4.38 | 0 | 0.00 | 4.39 | 4.39 | 4.37 | 5504 |
| 1735061400 | 4.38 | -0.06 | -1.35 | 4.44 | 4.45 | 4.38 | 3242 |
| 1734975000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 36 |
| 1734715800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.45 | 4.44 | 1901 |
| 1734629400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.44 | 39 |
| 1734543000 | 4.45 | 0.01 | 0.23 | 4.44 | 4.45 | 4.44 | 2134 |
| 1734456600 | 4.44 | 0 | 0.00 | 4.45 | 4.45 | 4.44 | 352 |
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
