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 | 0.015 | 0.367647058824 | 4.08 | 4.135 | 4 | 60040 | 4.0398564 | DE |
| 4 | -0.07 | -1.68067226891 | 4.165 | 4.36 | 4 | 51759 | 4.13212815 | DE |
| 12 | -0.135 | -3.1914893617 | 4.23 | 4.36 | 4 | 40137 | 4.16868057 | DE |
| 26 | -0.585 | -12.5 | 4.68 | 4.93 | 4 | 41724 | 4.28686188 | DE |
| 52 | 0.515 | 14.3854748603 | 3.58 | 5.59 | 3.45 | 51548 | 4.52772053 | DE |
| 156 | -2.825 | -40.823699422 | 6.92 | 7.58 | 3.16 | 67671 | 4.56199308 | DE |
| 260 | -2.005 | -32.868852459 | 6.1 | 9.58 | 3.16 | 72993 | 5.44161831 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4.095 | 0.05 | 1.36 | 4.09 | 4.135 | 4.04 | 113018 |
| 1741887000 | 4.04 | 0.01 | 0.25 | 4.03 | 4.075 | 4 | 67239 |
| 1741800600 | 4.03 | 0.03 | 0.62 | 4 | 4.08 | 4 | 40887 |
| 1741714200 | 4.005 | -0.02 | -0.37 | 4.09 | 4.09 | 4 | 69384 |
| 1741627800 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.1 | 4 | 70210 |
| 1741368600 | 4.12 | 0.04 | 0.98 | 4.08 | 4.12 | 4.05 | 52480 |
| 1741282200 | 4.08 | -0.07 | -1.69 | 4.1 | 4.14 | 4.005 | 96023 |
| 1741195800 | 4.15 | 0.09 | 2.09 | 4.07 | 4.15 | 4.05 | 44829 |
| 1741109400 | 4.065 | -0.05 | -1.09 | 4.11 | 4.165 | 4.0199999 | 69069 |
| 1741023000 | 4.11 | -0.08 | -1.79 | 4.18 | 4.18 | 4.065 | 117583 |
| 1740763800 | 4.1849999 | 0.01 | 0.36 | 4.165 | 4.225 | 4.155 | 66308 |
| 1740677400 | 4.17 | -0.03 | -0.71 | 4.21 | 4.21 | 4.165 | 34963 |
| 1740591000 | 4.2 | 0 | 0.00 | 4.28 | 4.28 | 4.18 | 37275 |
| 1740504600 | 4.2 | -0.05 | -1.18 | 4.305 | 4.305 | 4.2 | 62512 |
| 1740418200 | 4.25 | -0.04 | -0.82 | 4.245 | 4.305 | 4.23 | 43080 |
| 1740159000 | 4.285 | -0.02 | -0.46 | 4.285 | 4.36 | 4.285 | 29370 |
| 1740072600 | 4.305 | -0.01 | -0.12 | 4.28 | 4.305 | 4.26 | 21228 |
| 1739986200 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.325 | 4.23 | 31106 |
| 1739899800 | 4.2699999 | 0.01 | 0.23 | 4.215 | 4.2699999 | 4.215 | 14118 |
| 1739813400 | 4.26 | 0.04 | 0.95 | 4.215 | 4.26 | 4.21 | 22249 |
| 1739554200 | 4.22 | 0.05 | 1.20 | 4.165 | 4.22 | 4.155 | 45272 |
| 1739467800 | 4.17 | -0.02 | -0.48 | 4.22 | 4.22 | 4.155 | 12122 |
| 1739381400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1739295000 | 4.19 | -0.01 | -0.24 | 4.155 | 4.19 | 4.155 | 16500 |
| 1739208600 | 4.2 | 0.04 | 0.84 | 4.15 | 4.2 | 4.15 | 10975 |
| 1738949400 | 4.165 | -0.01 | -0.12 | 4.17 | 4.195 | 4.15 | 23593 |
| 1738863000 | 4.17 | 0.01 | 0.36 | 4.155 | 4.2 | 4.15 | 21037 |
| 1738776600 | 4.155 | -0.01 | -0.24 | 4.15 | 4.165 | 4.15 | 52180 |
| 1738690200 | 4.165 | 0.05 | 1.22 | 4.135 | 4.195 | 4.125 | 30532 |
| 1738603800 | 4.115 | -0.08 | -1.79 | 4.18 | 4.19 | 4.11 | 41180 |
| 1738344600 | 4.19 | -0.01 | -0.24 | 4.21 | 4.245 | 4.19 | 9119 |
| 1738258200 | 4.2 | 0.03 | 0.72 | 4.23 | 4.24 | 4.175 | 10417 |
| 1738171800 | 4.17 | -0.02 | -0.48 | 4.195 | 4.23 | 4.17 | 14714 |
| 1738085400 | 4.19 | -0.02 | -0.36 | 4.19 | 4.215 | 4.19 | 12520 |
| 1737999000 | 4.205 | 0 | 0.12 | 4.2 | 4.205 | 4.175 | 17804 |
| 1737739800 | 4.2 | 0.04 | 1.08 | 4.235 | 4.235 | 4.13 | 22235 |
| 1737653400 | 4.155 | -0.03 | -0.60 | 4.18 | 4.1849999 | 4.115 | 49158 |
| 1737567000 | 4.18 | -0.08 | -1.88 | 4.2 | 4.225 | 4.17 | 5984 |
| 1737480600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737394200 | 4.26 | -0.01 | -0.23 | 4.25 | 4.2699999 | 4.21 | 10652 |
| 1737135000 | 4.2699999 | 0.09 | 2.03 | 4.16 | 4.2699999 | 4.16 | 44588 |
| 1737048600 | 4.1849999 | 0.02 | 0.60 | 4.16 | 4.205 | 4.13 | 42427 |
| 1736962200 | 4.16 | -0.02 | -0.36 | 4.225 | 4.235 | 4.15 | 353539 |
| 1736875800 | 4.175 | -0.03 | -0.60 | 4.2 | 4.24 | 4.155 | 23401 |
| 1736789400 | 4.2 | -0.06 | -1.29 | 4.23 | 4.235 | 4.19 | 17585 |
| 1736530200 | 4.255 | 0 | 0.12 | 4.2699999 | 4.2699999 | 4.225 | 7782 |
| 1736443800 | 4.25 | -0.08 | -1.73 | 4.325 | 4.325 | 4.22 | 15613 |
| 1736357400 | 4.325 | 0.02 | 0.35 | 4.34 | 4.34 | 4.25 | 12345 |
| 1736271000 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.36 | 4.26 | 28204 |
| 1736184600 | 4.26 | -0.06 | -1.39 | 4.35 | 4.35 | 4.26 | 28705 |
| 1735925400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.255 | 21828 |
| 1735839000 | 4.32 | 0.17 | 3.97 | 4.205 | 4.33 | 4.2 | 45556 |
| 1735666200 | 4.155 | -0.05 | -1.19 | 4.105 | 4.23 | 4.1 | 33215 |
| 1735579800 | 4.205 | -0.07 | -1.52 | 4.22 | 4.25 | 4.2 | 34162 |
| 1735320600 | 4.2699999 | -0.05 | -1.04 | 4.35 | 4.35 | 4.25 | 41013 |
| 1735061400 | 4.315 | -0.02 | -0.35 | 4.25 | 4.32 | 4.25 | 13226 |
| 1734975000 | 4.33 | 0.05 | 1.17 | 4.3 | 4.34 | 4.2 | 38423 |
| 1734715800 | 4.28 | 0.07 | 1.54 | 4.23 | 4.28 | 4.19 | 10017 |
| 1734629400 | 4.215 | -0.02 | -0.47 | 4.39 | 4.39 | 4.205 | 15418 |
| 1734543000 | 4.235 | -0.08 | -1.85 | 4.32 | 4.39 | 4.235 | 31383 |
| 1734456600 | 4.315 | -0.04 | -0.80 | 4.38 | 4.38 | 4.255 | 16864 |
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
