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 | 0 | 4.6 | 4.67 | 4.48 | 5248 | 4.59499524 | DE |
| 4 | -0.02 | -0.4329004329 | 4.62 | 4.88 | 4.32 | 7105 | 4.67160697 | DE |
| 12 | 0.11 | 2.44988864143 | 4.49 | 4.88 | 4.05 | 4381 | 4.54860064 | DE |
| 26 | -0.58 | -11.1969111969 | 5.18 | 5.34 | 4.05 | 4984 | 4.68262097 | DE |
| 52 | -0.27 | -5.54414784394 | 4.87 | 5.84 | 4.05 | 9516 | 4.93003541 | DE |
| 156 | 1.46 | 46.4968152866 | 3.14 | 6.1 | 2.51 | 7239 | 4.5934625 | DE |
| 260 | 3.45 | 300 | 1.15 | 6.1 | 0.85 | 10838 | 3.2611066 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4.6 | 0.02 | 0.44 | 4.54 | 4.6 | 4.5 | 1824 |
| 1739208600 | 4.58 | 0 | 0.00 | 4.5199999 | 4.58 | 4.48 | 5761 |
| 1738949400 | 4.58 | -0.02 | -0.43 | 4.6 | 4.6 | 4.5 | 7178 |
| 1738863000 | 4.6 | -0.03 | -0.65 | 4.6 | 4.65 | 4.49 | 4093 |
| 1738776600 | 4.63 | 0.02 | 0.43 | 4.61 | 4.67 | 4.57 | 1768 |
| 1738690200 | 4.61 | 0.01 | 0.22 | 4.6 | 4.63 | 4.51 | 7441 |
| 1738603800 | 4.6 | 0.05 | 1.10 | 4.47 | 4.6 | 4.47 | 3376 |
| 1738344600 | 4.55 | 0.04 | 0.89 | 4.5 | 4.59 | 4.46 | 5647 |
| 1738258200 | 4.51 | -0.03 | -0.66 | 4.54 | 4.54 | 4.51 | 1289 |
| 1738171800 | 4.54 | -0.02 | -0.44 | 4.54 | 4.55 | 4.46 | 2872 |
| 1738085400 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.59 | 4.38 | 6877 |
| 1737999000 | 4.58 | -0.09 | -1.93 | 4.66 | 4.66 | 4.32 | 26118 |
| 1737739800 | 4.67 | -0.06 | -1.27 | 4.72 | 4.78 | 4.55 | 8599 |
| 1737653400 | 4.73 | 0.01 | 0.21 | 4.72 | 4.73 | 4.6 | 2899 |
| 1737567000 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.57 | 6565 |
| 1737480600 | 4.8 | 0 | 0.00 | 4.8 | 4.84 | 4.7 | 21081 |
| 1737394200 | 4.8 | -0.05 | -1.03 | 4.87 | 4.87 | 4.72 | 5646 |
| 1737135000 | 4.85 | 0.03 | 0.62 | 4.8 | 4.87 | 4.64 | 9000 |
| 1737048600 | 4.82 | 0.12 | 2.55 | 4.78 | 4.88 | 4.63 | 9531 |
| 1736962200 | 4.7 | 0.04 | 0.86 | 4.53 | 4.73 | 4.5199999 | 3648 |
| 1736875800 | 4.66 | 0.04 | 0.87 | 4.62 | 4.68 | 4.55 | 2175 |
| 1736789400 | 4.62 | -0.07 | -1.49 | 4.51 | 4.68 | 4.51 | 384 |
| 1736530200 | 4.69 | 0.04 | 0.86 | 4.65 | 4.69 | 4.5199999 | 1803 |
| 1736443800 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.59 | 2378 |
| 1736357400 | 4.6 | 0 | 0.00 | 4.59 | 4.6 | 4.45 | 6240 |
| 1736271000 | 4.6 | -0.1 | -2.13 | 4.7 | 4.73 | 4.51 | 4228 |
| 1736184600 | 4.7 | 0.1 | 2.17 | 4.68 | 4.74 | 4.6 | 5481 |
| 1735925400 | 4.6 | 0.18 | 4.07 | 4.43 | 4.68 | 4.43 | 12870 |
| 1735839000 | 4.42 | 0.07 | 1.61 | 4.35 | 4.53 | 4.3 | 2569 |
| 1735666200 | 4.35 | 0 | 0.00 | 4.34 | 4.35 | 4.2699999 | 494 |
| 1735579800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.26 | 1167 |
| 1735320600 | 4.35 | 0.02 | 0.46 | 4.34 | 4.35 | 4.26 | 2810 |
| 1735061400 | 4.33 | 0.11 | 2.61 | 4.3 | 4.34 | 4.25 | 1185 |
| 1734975000 | 4.22 | -0.13 | -2.99 | 4.34 | 4.34 | 4.21 | 747 |
| 1734715800 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.15 | 1435 |
| 1734629400 | 4.4 | -0.01 | -0.23 | 4.41 | 4.41 | 4.14 | 4002 |
| 1734543000 | 4.41 | 0.21 | 5.00 | 4.6 | 4.6 | 4.37 | 2288 |
| 1734456600 | 4.2 | -0.14 | -3.23 | 4.34 | 4.65 | 4.2 | 7931 |
| 1734370200 | 4.34 | -0.02 | -0.46 | 4.16 | 4.35 | 4.16 | 830 |
| 1734111000 | 4.36 | -0.03 | -0.68 | 4.28 | 4.38 | 4.17 | 3514 |
| 1734024600 | 4.39 | 0.19 | 4.52 | 4.18 | 4.39 | 4.18 | 1098 |
| 1733938200 | 4.2 | -0.01 | -0.24 | 4.22 | 4.22 | 4.16 | 1868 |
| 1733851800 | 4.21 | -0.01 | -0.24 | 4.21 | 4.22 | 4.08 | 1864 |
| 1733765400 | 4.22 | 0 | 0.00 | 4.2 | 4.22 | 4.0599999 | 8966 |
| 1733506200 | 4.22 | 0.02 | 0.48 | 4.16 | 4.23 | 4.16 | 5642 |
| 1733419800 | 4.2 | -0.03 | -0.71 | 4.23 | 4.23 | 4.11 | 2410 |
| 1733333400 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.05 | 4438 |
| 1733247000 | 4.24 | 0.04 | 0.95 | 4.17 | 4.29 | 4.17 | 2729 |
| 1733160600 | 4.2 | -0.18 | -4.11 | 4.3 | 4.37 | 4.17 | 2423 |
| 1732901400 | 4.38 | -0.01 | -0.23 | 4.3 | 4.38 | 4.17 | 5162 |
| 1732815000 | 4.39 | -0.01 | -0.23 | 4.28 | 4.39 | 4.28 | 3792 |
| 1732728600 | 4.4 | -0.04 | -0.90 | 4.43 | 4.43 | 4.28 | 1020 |
| 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 |
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
