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 | 0.06 | 1.42180094787 | 4.22 | 4.36 | 4.22 | 24305 | 4.2970713 | DE |
| 4 | 0.14 | 3.38164251208 | 4.14 | 4.36 | 4.04 | 13606 | 4.23220842 | DE |
| 12 | 0.44 | 11.4583333333 | 3.84 | 4.36 | 3.76 | 21166 | 4.07135307 | DE |
| 26 | 0.31 | 7.80856423174 | 3.97 | 4.36 | 3.6 | 26164 | 3.9326902 | DE |
| 52 | 0.48 | 12.6315789474 | 3.8 | 4.36 | 3.34 | 32963 | 3.75642013 | DE |
| 156 | 0.34999994 | 8.90585075462 | 3.93000006 | 5.40000008 | 3.34 | 18845 | 3.88551048 | DE |
| 260 | 1.52999996 | 55.6363613726 | 2.75000004 | 5.40000008 | 2.54000004 | 12622 | 3.84246366 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4.28 | 0.03 | 0.71 | 4.26 | 4.3 | 4.26 | 4151 |
| 1737048600 | 4.25 | -0.01 | -0.23 | 4.22 | 4.3 | 4.22 | 2869 |
| 1736962200 | 4.26 | -0.08 | -1.84 | 4.3 | 4.3 | 4.26 | 17048 |
| 1736875800 | 4.34 | 0.04 | 0.93 | 4.3 | 4.36 | 4.3 | 13812 |
| 1736789400 | 4.3 | 0.11 | 2.63 | 4.22 | 4.3 | 4.22 | 83645 |
| 1736530200 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.19 | 4066 |
| 1736443800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3100 |
| 1736357400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.18 | 3753 |
| 1736271000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 5580 |
| 1736184600 | 4.2 | 0.03 | 0.72 | 4.2 | 4.2 | 4.2 | 3000 |
| 1735925400 | 4.17 | 0 | 0.00 | 4.2 | 4.2 | 4.17 | 8468 |
| 1735839000 | 4.17 | 0.01 | 0.24 | 4.2 | 4.2 | 4.17 | 7621 |
| 1735666200 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 3900 |
| 1735579800 | 4.17 | 0.03 | 0.72 | 4.17 | 4.17 | 4.17 | 0 |
| 1735320600 | 4.14 | -0.08 | -1.90 | 4.18 | 4.18 | 4.04 | 54273 |
| 1735061400 | 4.22 | 0.08 | 1.93 | 4.16 | 4.22 | 4.16 | 6879 |
| 1734975000 | 4.14 | 0.02 | 0.49 | 4.14 | 4.14 | 4.14 | 9141 |
| 1734715800 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 902 |
| 1734629400 | 4.1 | -0.01 | -0.24 | 4.14 | 4.14 | 4.1 | 14741 |
| 1734543000 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 3349 |
| 1734456600 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 81847 |
| 1734370200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 720 |
| 1734111000 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 0 |
| 1734024600 | 4.1 | 0.01 | 0.24 | 4.1 | 4.1 | 4.1 | 32321 |
| 1733938200 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 0 |
| 1733851800 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 0 |
| 1733765400 | 4.1 | -0.06 | -1.44 | 4.14 | 4.14 | 4.08 | 49361 |
| 1733506200 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 15173 |
| 1733419800 | 4.17 | -0.05 | -1.18 | 4.17 | 4.17 | 4.17 | 5000 |
| 1733333400 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 8349 |
| 1733247000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 25382 |
| 1733160600 | 4.18 | 0.02 | 0.48 | 4.14 | 4.18 | 4.14 | 33771 |
| 1732901400 | 4.16 | 0.02 | 0.48 | 4.16 | 4.24 | 4.16 | 102566 |
| 1732815000 | 4.14 | -0.04 | -0.96 | 4.26 | 4.26 | 4.14 | 83348 |
| 1732728600 | 4.18 | 0.1 | 2.45 | 4.12 | 4.24 | 4.12 | 74853 |
| 1732642200 | 4.08 | 0.05 | 1.24 | 4.04 | 4.1 | 4.04 | 38147 |
| 1732555800 | 4.03 | 0.05 | 1.26 | 3.98 | 4.08 | 3.98 | 24897 |
| 1732296600 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.98 | 11409 |
| 1732210200 | 3.97 | -0.02 | -0.50 | 3.98 | 3.98 | 3.97 | 12123 |
| 1732123800 | 3.99 | 0.15 | 3.91 | 3.88 | 3.99 | 3.88 | 15182 |
| 1732037400 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 1000 |
| 1731951000 | 3.85 | -0.01 | -0.26 | 3.85 | 3.85 | 3.85 | 51827 |
| 1731691800 | 3.86 | 0.06 | 1.58 | 3.84 | 3.86 | 3.84 | 5129 |
| 1731605400 | 3.8 | -0.03 | -0.78 | 3.8 | 3.8 | 3.76 | 29392 |
| 1731519000 | 3.83 | 0.01 | 0.26 | 3.83 | 3.83 | 3.83 | 11129 |
| 1731432600 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 1202 |
| 1731346200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 40000 |
| 1731087000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 2000 |
| 1731000600 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.86 | 18526 |
| 1730914200 | 3.85 | -0.13 | -3.27 | 3.96 | 3.96 | 3.78 | 64650 |
| 1730827800 | 3.98 | -0.01 | -0.25 | 3.96 | 3.98 | 3.96 | 4249 |
| 1730741400 | 3.99 | -0.01 | -0.25 | 3.98 | 3.99 | 3.98 | 12600 |
| 1730482200 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 1327 |
| 1730395800 | 3.99 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 16744 |
| 1730309400 | 3.97 | 0.1 | 2.58 | 3.88 | 3.97 | 3.88 | 22450 |
| 1730223000 | 3.87 | 0.05 | 1.31 | 3.87 | 3.87 | 3.87 | 57420 |
| 1730136600 | 3.82 | 0.02 | 0.53 | 3.84 | 3.86 | 3.8 | 11842 |
| 1729873800 | 3.8 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 23930 |
| 1729787400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 4000 |
| 1729701000 | 3.82 | 0.01 | 0.26 | 3.82 | 3.82 | 3.82 | 23 |
| 1729614600 | 3.81 | 0 | 0.00 | 3.84 | 3.84 | 3.78 | 2619 |
| 1729528200 | 3.81 | -0.03 | -0.78 | 3.8 | 3.82 | 3.78 | 122291 |
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
