Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.900900900901 | 4.44 | 4.48 | 4.27 | 929 | 4.41755919 | DE |
| 4 | -0.21 | -4.55531453362 | 4.61 | 4.69 | 4.2 | 6507 | 4.39960854 | DE |
| 12 | -0.72 | -14.0625 | 5.12 | 5.24 | 4.2 | 6102 | 4.7323631 | DE |
| 26 | -1.16 | -20.8633093525 | 5.56 | 5.9 | 4.2 | 5527 | 5.00868833 | DE |
| 52 | -1.62 | -26.9102990033 | 6.02 | 6.02 | 4.2 | 10374 | 5.00944665 | DE |
| 156 | 1.86 | 73.2283464567 | 2.54 | 6.1 | 2.32 | 7408 | 4.47738583 | DE |
| 260 | 3.33 | 311.214953271 | 1.07 | 6.1 | 0.85 | 11150 | 3.19514301 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.44 | -0.03 | -0.67 | 4.47 | 4.47 | 4.2699999 | 289 |
| 1732555800 | 4.47 | 0.04 | 0.90 | 4.35 | 4.48 | 4.2699999 | 1682 |
| 1732296600 | 4.43 | -0.02 | -0.45 | 4.45 | 4.45 | 4.42 | 466 |
| 1732210200 | 4.45 | 0.11 | 2.53 | 4.34 | 4.47 | 4.34 | 644 |
| 1732123800 | 4.34 | -0.1 | -2.25 | 4.44 | 4.44 | 4.34 | 1565 |
| 1732037400 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.34 | 1921 |
| 1731951000 | 4.49 | 0.14 | 3.22 | 4.37 | 4.49 | 4.34 | 1107 |
| 1731691800 | 4.35 | -0.02 | -0.46 | 4.2 | 4.36 | 4.2 | 1251 |
| 1731605400 | 4.37 | -0.01 | -0.23 | 4.38 | 4.4 | 4.2 | 6345 |
| 1731519000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731432600 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.25 | 988 |
| 1731346200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.24 | 14441 |
| 1731087000 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.39 | 3385 |
| 1731000600 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4 | 4.39 | 263 |
| 1730914200 | 4.4 | 0.02 | 0.46 | 4.38 | 4.4 | 4.32 | 4343 |
| 1730827800 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.25 | 64856 |
| 1730741400 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.4 | 4539 |
| 1730482200 | 4.6 | 0.14 | 3.14 | 4.5 | 4.6 | 4.46 | 891 |
| 1730395800 | 4.46 | -0.02 | -0.45 | 4.65 | 4.65 | 4.46 | 4264 |
| 1730309400 | 4.48 | -0.16 | -3.45 | 4.61 | 4.69 | 4.48 | 10399 |
| 1730223000 | 4.64 | -0.06 | -1.28 | 4.7 | 4.71 | 4.57 | 1231 |
| 1730136600 | 4.7 | 0.07 | 1.51 | 4.73 | 4.73 | 4.5199999 | 3205 |
| 1729873800 | 4.63 | -0.14 | -2.94 | 4.76 | 4.76 | 4.55 | 5035 |
| 1729787400 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.65 | 4685 |
| 1729701000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 513 |
| 1729614600 | 4.7 | -0.12 | -2.49 | 4.74 | 4.74 | 4.5 | 63037 |
| 1729528200 | 4.82 | 0.04 | 0.84 | 4.75 | 4.82 | 4.64 | 1863 |
| 1729269000 | 4.78 | 0.03 | 0.63 | 4.79 | 4.8 | 4.76 | 5260 |
| 1729182600 | 4.75 | 0 | 0.00 | 4.8 | 4.8 | 4.6 | 3891 |
| 1729096200 | 4.75 | 0.05 | 1.06 | 4.85 | 4.9 | 4.7 | 10466 |
| 1729009800 | 4.7 | 0.08 | 1.73 | 4.62 | 4.7 | 4.55 | 6360 |
| 1728923400 | 4.62 | -0.11 | -2.33 | 4.74 | 4.83 | 4.62 | 9859 |
| 1728664200 | 4.73 | -0.27 | -5.40 | 5 | 5 | 4.66 | 7435 |
| 1728577800 | 5 | 0.05 | 1.01 | 5.0199999 | 5.0199999 | 4.63 | 6803 |
| 1728491400 | 4.95 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.92 | 604 |
| 1728405000 | 4.99 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.92 | 1474 |
| 1728318600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.98 | 1068 |
| 1728059400 | 5.0199999 | 0.07 | 1.41 | 5.0599999 | 5.08 | 4.93 | 1091 |
| 1727973000 | 4.95 | -0.07 | -1.39 | 5.0199999 | 5.0599999 | 4.95 | 1794 |
| 1727886600 | 5.0199999 | 0.04 | 0.80 | 4.91 | 5.0199999 | 4.91 | 213 |
| 1727800200 | 4.98 | -0.1 | -1.97 | 5.0199999 | 5.0199999 | 4.95 | 2931 |
| 1727713800 | 5.08 | -0.1 | -1.93 | 5.14 | 5.16 | 4.95 | 16149 |
| 1727454600 | 5.18 | 0.18 | 3.60 | 5.04 | 5.22 | 4.95 | 3878 |
| 1727368200 | 5 | 0 | 0.00 | 5.14 | 5.14 | 4.99 | 4285 |
| 1727281800 | 5 | -0.16 | -3.10 | 5.22 | 5.22 | 5 | 4350 |
| 1727195400 | 5.16 | -0.02 | -0.39 | 5.2 | 5.2 | 5.08 | 168 |
| 1727109000 | 5.18 | 0.02 | 0.39 | 5.0599999 | 5.2 | 5.04 | 52679 |
| 1726849800 | 5.16 | -0.04 | -0.77 | 5.1 | 5.2 | 5.1 | 766 |
| 1726763400 | 5.2 | -0.02 | -0.38 | 5.2 | 5.2 | 5.08 | 658 |
| 1726677000 | 5.22 | 0.06 | 1.16 | 5.2 | 5.22 | 5.08 | 847 |
| 1726590600 | 5.16 | -0.04 | -0.77 | 5.0599999 | 5.2 | 5.0599999 | 457 |
| 1726504200 | 5.2 | 0 | 0.00 | 5.22 | 5.22 | 5.04 | 1622 |
| 1726245000 | 5.2 | -0.02 | -0.38 | 5.2 | 5.2 | 5.0599999 | 400 |
| 1726158600 | 5.22 | 0 | 0.00 | 5.2 | 5.22 | 5.0599999 | 1153 |
| 1726072200 | 5.22 | 0.02 | 0.38 | 5.18 | 5.24 | 5.08 | 746 |
| 1725985800 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.0199999 | 1440 |
| 1725899400 | 5.1 | -0.1 | -1.92 | 5.1 | 5.2 | 5.1 | 528 |
| 1725640200 | 5.2 | 0 | 0.00 | 5.18 | 5.24 | 5.0199999 | 863 |
| 1725553800 | 5.2 | 0.12 | 2.36 | 5.08 | 5.2 | 4.99 | 2574 |
| 1725467400 | 5.08 | -0.04 | -0.78 | 5.12 | 5.12 | 5 | 3982 |
| 1725381000 | 5.12 | -0.12 | -2.29 | 5.24 | 5.24 | 5.1 | 2579 |
| 1725294600 | 5.24 | -0.08 | -1.50 | 5.26 | 5.34 | 5.12 | 4291 |
| 1725035400 | 5.32 | 0.04 | 0.76 | 5.28 | 5.32 | 5.22 | 3794 |
| 1724949000 | 5.28 | -0.02 | -0.38 | 5.28 | 5.28 | 5.28 | 63 |
| 1724862600 | 5.3 | -0.02 | -0.38 | 5.32 | 5.32 | 5.2 | 627 |
| 1724776200 | 5.32 | 0.08 | 1.53 | 5.18 | 5.32 | 5.18 | 1683 |
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
