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 | 0.1 | 2.67379679144 | 3.74 | 3.86 | 3.7 | 308 | 3.78771429 | DE |
| 4 | -0.2 | -4.9504950495 | 4.04 | 4.5 | 3.7 | 1267 | 3.99155613 | DE |
| 12 | 0.14 | 3.78378378378 | 3.7 | 5 | 3.36 | 1243 | 4.04295004 | DE |
| 26 | -1.04 | -21.3114754098 | 4.88 | 5.85 | 3.22 | 1635 | 3.98570681 | DE |
| 52 | -0.54 | -12.3287671233 | 4.38 | 24 | 3.22 | 1696 | 6.03311924 | DE |
| 156 | -2.16 | -36 | 6 | 24 | 3.22 | 942 | 5.85982857 | DE |
| 260 | -2.66 | -40.9230769231 | 6.5 | 24 | 3.22 | 1108 | 6.54298011 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3.84 | -0.02 | -0.52 | 3.84 | 3.84 | 3.84 | 1 |
| 1742491800 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.86 | 250 |
| 1742405400 | 3.84 | 0.14 | 3.78 | 3.72 | 3.84 | 3.72 | 281 |
| 1742319000 | 3.7 | -0.06 | -1.60 | 3.74 | 3.76 | 3.7 | 80 |
| 1742232600 | 3.76 | 0 | 0.00 | 3.74 | 3.76 | 3.7 | 55 |
| 1741973400 | 3.76 | 0.02 | 0.53 | 3.74 | 3.76 | 3.74 | 874 |
| 1741887000 | 3.74 | -0.06 | -1.58 | 3.8 | 3.82 | 3.74 | 6127 |
| 1741800600 | 3.8 | -0.06 | -1.55 | 3.86 | 3.88 | 3.78 | 1292 |
| 1741714200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1 |
| 1741627800 | 3.86 | 0 | 0.00 | 3.84 | 3.86 | 3.84 | 291 |
| 1741368600 | 3.86 | -0.08 | -2.03 | 3.94 | 3.94 | 3.8 | 2170 |
| 1741282200 | 3.94 | -0.14 | -3.43 | 4.08 | 4.08 | 3.84 | 1917 |
| 1741195800 | 4.08 | 0.18 | 4.62 | 3.92 | 4.08 | 3.92 | 541 |
| 1741109400 | 3.9 | -0.18 | -4.41 | 4.08 | 4.1 | 3.9 | 760 |
| 1741023000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4 | 83 |
| 1740763800 | 4.08 | 0.14 | 3.55 | 3.98 | 4.1 | 3.98 | 229 |
| 1740677400 | 3.94 | -0.36 | -8.37 | 4.28 | 4.28 | 3.94 | 2669 |
| 1740591000 | 4.3 | -0.06 | -1.38 | 4.42 | 4.42 | 4.3 | 1740 |
| 1740504600 | 4.36 | 0.34 | 8.46 | 4.0199999 | 4.5 | 4 | 5737 |
| 1740418200 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.0599999 | 4.0199999 | 234 |
| 1740159000 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 4.04 | 1 |
| 1740072600 | 4.0199999 | 0 | 0.00 | 4.04 | 4.04 | 4.0199999 | 24 |
| 1739986200 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.04 | 4.0199999 | 87 |
| 1739899800 | 4 | 0.06 | 1.52 | 3.94 | 4 | 3.88 | 792 |
| 1739813400 | 3.94 | 0.12 | 3.14 | 3.86 | 3.94 | 3.86 | 548 |
| 1739554200 | 3.82 | 0.02 | 0.53 | 3.82 | 3.86 | 3.82 | 61 |
| 1739467800 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 577 |
| 1739381400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1 |
| 1739295000 | 3.9 | 0.1 | 2.63 | 3.82 | 3.9 | 3.74 | 2703 |
| 1739208600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 156 |
| 1738949400 | 3.8 | 0.02 | 0.53 | 3.82 | 3.82 | 3.8 | 2101 |
| 1738863000 | 3.78 | 0.06 | 1.61 | 3.74 | 3.78 | 3.74 | 201 |
| 1738776600 | 3.72 | -0.14 | -3.63 | 3.84 | 3.84 | 3.72 | 947 |
| 1738690200 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.82 | 331 |
| 1738603800 | 3.84 | 0.06 | 1.59 | 3.84 | 3.84 | 3.84 | 730 |
| 1738344600 | 3.78 | -0.1 | -2.58 | 3.88 | 3.88 | 3.76 | 1098 |
| 1738258200 | 3.88 | 0 | 0.00 | 3.84 | 3.88 | 3.8 | 435 |
| 1738171800 | 3.88 | 0.02 | 0.52 | 3.88 | 3.88 | 3.88 | 30 |
| 1738085400 | 3.86 | -0.04 | -1.03 | 3.88 | 3.88 | 3.86 | 33 |
| 1737999000 | 3.9 | -0.14 | -3.47 | 4.04 | 4.04 | 3.9 | 610 |
| 1737739800 | 4.04 | 0.18 | 4.66 | 3.78 | 4.08 | 3.78 | 2256 |
| 1737653400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737567000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737480600 | 3.86 | -0.1 | -2.53 | 3.96 | 3.96 | 3.86 | 260 |
| 1737394200 | 3.96 | -0.06 | -1.49 | 4 | 4.0199999 | 3.96 | 606 |
| 1737135000 | 4.0199999 | -0.06 | -1.47 | 4 | 4.08 | 3.92 | 1623 |
| 1737048600 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 51 |
| 1736962200 | 4.1 | -0.02 | -0.49 | 4 | 4.1 | 4 | 1870 |
| 1736875800 | 4.12 | 0.04 | 0.98 | 4.1 | 4.28 | 4.1 | 194 |
| 1736789400 | 4.08 | -0.28 | -6.42 | 4.3 | 4.3 | 4.0599999 | 466 |
| 1736530200 | 4.36 | -0.06 | -1.36 | 4.38 | 4.38 | 4 | 2092 |
| 1736443800 | 4.42 | 0.92 | 26.29 | 3.96 | 5 | 3.84 | 17269 |
| 1736357400 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.38 | 312 |
| 1736271000 | 3.5 | 0.02 | 0.57 | 3.56 | 3.56 | 3.38 | 1340 |
| 1736184600 | 3.48 | -0.08 | -2.25 | 3.54 | 3.54 | 3.36 | 1676 |
| 1735925400 | 3.56 | 0 | 0.00 | 3.54 | 3.56 | 3.44 | 801 |
| 1735839000 | 3.56 | -0.04 | -1.11 | 3.58 | 3.58 | 3.46 | 1190 |
| 1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.48 | 949 |
| 1735579800 | 3.6 | -0.06 | -1.64 | 3.6 | 3.6 | 3.58 | 204 |
| 1735320600 | 3.66 | 0.1 | 2.81 | 3.7 | 3.7 | 3.48 | 810 |
| 1735061400 | 3.56 | -0.08 | -2.20 | 3.6 | 3.64 | 3.22 | 5441 |
| 1734975000 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.44 | 831 |
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
