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 | 0.02 | 0.701754385965 | 2.85 | 2.99 | 2.79 | 10718 | 2.88494355 | DE |
| 4 | -0.18 | -5.90163934426 | 3.05 | 3.06 | 2.65 | 4747 | 2.88140301 | DE |
| 12 | -0.33 | -10.3125 | 3.2 | 3.21 | 2.65 | 3316 | 2.98704974 | DE |
| 26 | -0.53 | -15.5882352941 | 3.4 | 4.1 | 2.65 | 10824 | 3.5002838 | DE |
| 52 | -0.71 | -19.8324022346 | 3.58 | 4.1 | 2.65 | 8955 | 3.4666706 | DE |
| 156 | -1.25 | -30.3398058252 | 4.12 | 4.45 | 2.65 | 7205 | 3.73681371 | DE |
| 260 | 0.82 | 40 | 2.05 | 4.9 | 1.2 | 11079 | 3.29793031 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 2.87 | 0.02 | 0.70 | 2.85 | 2.87 | 2.85 | 1449 |
| 1726763400 | 2.85 | -0.1 | -3.39 | 2.95 | 2.98 | 2.84 | 32345 |
| 1726677000 | 2.95 | 0 | 0.00 | 2.99 | 2.99 | 2.95 | 625 |
| 1726590600 | 2.95 | 0.03 | 1.03 | 2.85 | 2.95 | 2.79 | 12223 |
| 1726504200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1726245000 | 2.92 | 0.03 | 1.04 | 2.85 | 2.92 | 2.85 | 8398 |
| 1726158600 | 2.89 | 0.01 | 0.35 | 2.9 | 2.9 | 2.89 | 357 |
| 1726072200 | 2.88 | 0.09 | 3.23 | 2.84 | 2.89 | 2.65 | 11612 |
| 1725985800 | 2.79 | -0.1 | -3.46 | 2.86 | 2.86 | 2.79 | 10759 |
| 1725899400 | 2.89 | 0.05 | 1.76 | 2.91 | 2.91 | 2.85 | 451 |
| 1725640200 | 2.84 | -0.07 | -2.41 | 2.85 | 2.91 | 2.84 | 1844 |
| 1725553800 | 2.91 | 0.09 | 3.19 | 2.92 | 2.93 | 2.85 | 4154 |
| 1725467400 | 2.82 | -0.09 | -3.09 | 2.83 | 2.9 | 2.82 | 2293 |
| 1725381000 | 2.91 | -0.09 | -3.00 | 3 | 3 | 2.81 | 2729 |
| 1725294600 | 3 | 0 | 0.00 | 2.95 | 3 | 2.95 | 614 |
| 1725035400 | 3 | 0.05 | 1.69 | 2.98 | 3 | 2.95 | 1215 |
| 1724949000 | 2.95 | -0.06 | -1.99 | 3.04 | 3.04 | 2.95 | 2260 |
| 1724862600 | 3.0099999 | -0.05 | -1.63 | 3.04 | 3.04 | 3.0099999 | 1893 |
| 1724776200 | 3.06 | 0 | 0.00 | 3.05 | 3.06 | 3.05 | 104 |
| 1724689800 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.06 | 1015 |
| 1724430600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 48 |
| 1724344200 | 3.05 | 0.03 | 0.99 | 2.95 | 3.05 | 2.95 | 900 |
| 1724257800 | 3.02 | 0.01 | 0.33 | 2.95 | 3.02 | 2.95 | 69 |
| 1724171400 | 3.0099999 | -0.04 | -1.31 | 2.94 | 3.06 | 2.94 | 608 |
| 1724085000 | 3.05 | -0.01 | -0.33 | 3 | 3.05 | 3 | 496 |
| 1723825800 | 3.06 | -0.01 | -0.33 | 3.06 | 3.06 | 3.06 | 115 |
| 1723739400 | 3.07 | -0.01 | -0.32 | 2.93 | 3.07 | 2.93 | 103 |
| 1723653000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1723566600 | 3.08 | -0.02 | -0.65 | 2.88 | 3.08 | 2.88 | 674 |
| 1723480200 | 3.1 | 0.06 | 1.97 | 3.04 | 3.1 | 2.88 | 4475 |
| 1723221000 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 3.04 | 2166 |
| 1723134600 | 3 | 0.1 | 3.45 | 2.91 | 3.04 | 2.91 | 782 |
| 1723048200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1722961800 | 2.9 | -0.05 | -1.69 | 2.95 | 2.96 | 2.9 | 1312 |
| 1722875400 | 2.95 | -0.05 | -1.67 | 2.95 | 2.95 | 2.9 | 1419 |
| 1722616200 | 3 | -0.05 | -1.64 | 3 | 3 | 3 | 1031 |
| 1722529800 | 3.05 | 0 | 0.00 | 3.07 | 3.07 | 3 | 409 |
| 1722443400 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 2.9 | 9487 |
| 1722357000 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.1 | 256 |
| 1722270600 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1722011400 | 3.08 | 0.02 | 0.65 | 3.07 | 3.08 | 3.07 | 2775 |
| 1721925000 | 3.06 | -0.02 | -0.65 | 2.91 | 3.06 | 2.91 | 88 |
| 1721838600 | 3.08 | -0.02 | -0.65 | 3.07 | 3.09 | 2.86 | 15206 |
| 1721752200 | 3.1 | 0.03 | 0.98 | 3.07 | 3.17 | 3.07 | 1364 |
| 1721665800 | 3.07 | -0.03 | -0.97 | 3.08 | 3.08 | 3.07 | 4013 |
| 1721406600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1721320200 | 3.1 | 0.03 | 0.98 | 3.07 | 3.1 | 3.07 | 553 |
| 1721233800 | 3.07 | 0 | 0.00 | 3.1 | 3.1 | 3.07 | 1533 |
| 1721147400 | 3.07 | -0.02 | -0.65 | 3.1 | 3.1 | 3.07 | 2055 |
| 1721061000 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.07 | 5908 |
| 1720801800 | 3.09 | -0.04 | -1.28 | 3.09 | 3.09 | 3.09 | 292 |
| 1720715400 | 3.13 | 0 | 0.00 | 3.1 | 3.13 | 3.1 | 2739 |
| 1720629000 | 3.13 | -0.01 | -0.32 | 3.14 | 3.14 | 3.13 | 349 |
| 1720542600 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 5333 |
| 1720456200 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.07 | 6938 |
| 1720197000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.06 | 8204 |
| 1720110600 | 3.08 | -0.12 | -3.75 | 3.12 | 3.12 | 3.08 | 10000 |
| 1720024200 | 3.2 | -0.01 | -0.31 | 3.2 | 3.2 | 3.19 | 147 |
| 1719937800 | 3.21 | 0.1 | 3.22 | 3.21 | 3.21 | 3.14 | 5499 |
| 1719851400 | 3.11 | -0.09 | -2.81 | 3.1 | 3.11 | 3.1 | 50 |
| 1719592200 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2 | 3.2 | 15 |
| 1719505800 | 3.18 | 0.09 | 2.91 | 3.09 | 3.18 | 3.09 | 391 |
| 1719419400 | 3.09 | -0.01 | -0.32 | 3.22 | 3.22 | 3.09 | 1734 |
| 1719333000 | 3.1 | 0.01 | 0.32 | 3.11 | 3.12 | 3.1 | 648 |
| 1719246600 | 3.09 | -0.05 | -1.59 | 3.18 | 3.21 | 3.09 | 8245 |
| 1718987400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
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
