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 | 3.175 | 3.48 | 3.12 | 159461 | 3.30990021 | DE |
| 4 | -0.525 | -14.1891891892 | 3.7 | 3.76 | 3.01 | 126297 | 3.3368834 | DE |
| 12 | 0.35 | 12.389380531 | 2.825 | 3.76 | 2.51 | 143548 | 3.21292441 | DE |
| 26 | 0.95 | 42.6966292135 | 2.225 | 3.76 | 1.72 | 168912 | 2.66629993 | DE |
| 52 | 0.38 | 13.595706619 | 2.795 | 3.76 | 1.72 | 173804 | 2.48658237 | DE |
| 156 | -3.97 | -55.5633310007 | 7.145 | 9.1 | 1.72 | 148890 | 4.51391046 | DE |
| 260 | -4.585 | -59.0850515464 | 7.76 | 9.1 | 1.72 | 184379 | 5.04295781 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3.175 | -0.02 | -0.47 | 3.21 | 3.21 | 3.12 | 116192 |
| 1738258200 | 3.19 | 0.03 | 0.95 | 3.17 | 3.25 | 3.165 | 45544 |
| 1738171800 | 3.16 | -0.16 | -4.68 | 3.255 | 3.315 | 3.13 | 175075 |
| 1738085400 | 3.315 | -0.05 | -1.49 | 3.34 | 3.47 | 3.315 | 116155 |
| 1737999000 | 3.365 | -0.02 | -0.59 | 3.285 | 3.48 | 3.2799999 | 173678 |
| 1737739800 | 3.385 | 0.26 | 8.32 | 3.175 | 3.42 | 3.17 | 286852 |
| 1737653400 | 3.125 | -0.09 | -2.65 | 3.2 | 3.215 | 3.095 | 74426 |
| 1737567000 | 3.21 | 0.06 | 1.90 | 3.14 | 3.2799999 | 3.13 | 105110 |
| 1737480600 | 3.15 | -0.07 | -2.02 | 3.23 | 3.23 | 3.13 | 53657 |
| 1737394200 | 3.215 | -0.04 | -1.23 | 3.285 | 3.29 | 3.215 | 46592 |
| 1737135000 | 3.255 | 0.03 | 1.09 | 3.24 | 3.29 | 3.225 | 38801 |
| 1737048600 | 3.22 | 0.14 | 4.55 | 3.08 | 3.25 | 3.075 | 155190 |
| 1736962200 | 3.08 | -0.19 | -5.67 | 3.265 | 3.285 | 3.0099999 | 207352 |
| 1736875800 | 3.265 | -0.16 | -4.67 | 3.41 | 3.445 | 3.255 | 109994 |
| 1736789400 | 3.425 | -0.09 | -2.56 | 3.54 | 3.67 | 3.415 | 105609 |
| 1736530200 | 3.515 | -0.04 | -1.13 | 3.58 | 3.59 | 3.515 | 41323 |
| 1736443800 | 3.555 | 0.2 | 5.96 | 3.36 | 3.61 | 3.34 | 166080 |
| 1736357400 | 3.355 | -0.11 | -3.03 | 3.455 | 3.47 | 3.315 | 164349 |
| 1736271000 | 3.46 | -0.05 | -1.42 | 3.5 | 3.52 | 3.44 | 169789 |
| 1736184600 | 3.51 | -0.14 | -3.84 | 3.68 | 3.7 | 3.495 | 182684 |
| 1735925400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.76 | 3.65 | 86486 |
| 1735839000 | 3.7 | 0.03 | 0.82 | 3.665 | 3.725 | 3.61 | 100501 |
| 1735666200 | 3.67 | 0.09 | 2.37 | 3.595 | 3.67 | 3.595 | 37097 |
| 1735579800 | 3.585 | -0.01 | -0.14 | 3.58 | 3.63 | 3.56 | 76837 |
| 1735320600 | 3.59 | 0.11 | 3.01 | 3.525 | 3.645 | 3.525 | 172175 |
| 1735061400 | 3.485 | 0.09 | 2.65 | 3.415 | 3.53 | 3.405 | 151847 |
| 1734975000 | 3.395 | 0.05 | 1.49 | 3.39 | 3.435 | 3.315 | 168686 |
| 1734715800 | 3.345 | 0.1 | 2.92 | 3.25 | 3.36 | 3.21 | 118534 |
| 1734629400 | 3.25 | -0.12 | -3.56 | 3.325 | 3.35 | 3.24 | 78502 |
| 1734543000 | 3.37 | 0.02 | 0.45 | 3.355 | 3.435 | 3.315 | 71588 |
| 1734456600 | 3.355 | -0.02 | -0.45 | 3.37 | 3.435 | 3.345 | 94508 |
| 1734370200 | 3.37 | -0.16 | -4.40 | 3.425 | 3.465 | 3.19 | 299839 |
| 1734111000 | 3.525 | -0.11 | -2.89 | 3.63 | 3.67 | 3.46 | 197412 |
| 1734024600 | 3.63 | -0.04 | -0.95 | 3.7 | 3.725 | 3.53 | 189515 |
| 1733938200 | 3.665 | 0.12 | 3.24 | 3.52 | 3.675 | 3.5 | 202497 |
| 1733851800 | 3.55 | 0.17 | 5.03 | 3.39 | 3.55 | 3.37 | 222604 |
| 1733765400 | 3.38 | -0.05 | -1.31 | 3.45 | 3.475 | 3.375 | 149933 |
| 1733506200 | 3.425 | 0.14 | 4.26 | 3.29 | 3.43 | 3.27 | 215059 |
| 1733419800 | 3.285 | 0.03 | 0.92 | 3.275 | 3.335 | 3.25 | 157668 |
| 1733333400 | 3.255 | 0.14 | 4.49 | 3.17 | 3.255 | 3.09 | 228541 |
| 1733247000 | 3.115 | -0.02 | -0.48 | 3.13 | 3.185 | 3.07 | 220622 |
| 1733160600 | 3.13 | 0.21 | 7.01 | 2.86 | 3.13 | 2.81 | 208812 |
| 1732901400 | 2.925 | 0.01 | 0.52 | 2.9049999 | 2.97 | 2.88 | 79725 |
| 1732815000 | 2.91 | 0.03 | 0.87 | 2.935 | 3.05 | 2.9049999 | 97635 |
| 1732728600 | 2.8849999 | -0.05 | -1.54 | 2.92 | 2.93 | 2.79 | 158961 |
| 1732642200 | 2.93 | -0.04 | -1.18 | 2.965 | 3.105 | 2.915 | 239115 |
| 1732555800 | 2.965 | 0.25 | 9.01 | 2.755 | 2.965 | 2.72 | 334777 |
| 1732296600 | 2.72 | 0.05 | 1.87 | 2.68 | 2.7599999 | 2.64 | 112505 |
| 1732210200 | 2.67 | 0.08 | 3.09 | 2.59 | 2.695 | 2.59 | 97500 |
| 1732123800 | 2.59 | -0.06 | -2.08 | 2.645 | 2.67 | 2.5099999 | 178891 |
| 1732037400 | 2.645 | -0.03 | -0.94 | 2.7 | 2.725 | 2.585 | 94665 |
| 1731951000 | 2.67 | -0.02 | -0.56 | 2.67 | 2.74 | 2.63 | 128232 |
| 1731691800 | 2.685 | 0.09 | 3.27 | 2.58 | 2.75 | 2.565 | 187117 |
| 1731605400 | 2.6 | 0.05 | 1.96 | 2.58 | 2.62 | 2.5099999 | 63328 |
| 1731519000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1731432600 | 2.55 | -0.12 | -4.32 | 2.6549999 | 2.675 | 2.54 | 143334 |
| 1731346200 | 2.665 | -0.1 | -3.62 | 2.79 | 2.83 | 2.665 | 162103 |
| 1731087000 | 2.765 | -0.07 | -2.47 | 2.825 | 2.88 | 2.765 | 129574 |
| 1731000600 | 2.835 | 0.17 | 6.18 | 2.69 | 2.845 | 2.665 | 189799 |
| 1730914200 | 2.67 | -0.05 | -1.84 | 2.725 | 2.785 | 2.625 | 179120 |
| 1730827800 | 2.72 | -0.03 | -1.09 | 2.745 | 2.7599999 | 2.675 | 141637 |
| 1730741400 | 2.75 | 0.03 | 1.10 | 2.695 | 2.9 | 2.68 | 309824 |
| 1730482200 | 2.72 | -0.03 | -1.09 | 2.755 | 2.845 | 2.665 | 213993 |
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
