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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.8145 | -0.03 | -0.61 | 4.8155 | 4.8385 | 4.8065 | 72830 |
| 1732555800 | 4.844 | 0.03 | 0.65 | 4.821 | 4.8475 | 4.82025 | 64882 |
| 1732296600 | 4.8125 | -0.01 | -0.29 | 4.8265 | 4.83175 | 4.793 | 4200936 |
| 1732210200 | 4.8265 | 0 | 0.00 | 4.8525 | 4.8525 | 4.82 | 106791 |
| 1732123800 | 4.8265 | -0.01 | -0.22 | 4.865 | 4.865 | 4.82125 | 51594 |
| 1732037400 | 4.837 | 0.02 | 0.38 | 4.8095 | 4.84025 | 4.8095 | 42283 |
| 1731951000 | 4.8185 | 0.01 | 0.19 | 4.812 | 4.83225 | 4.806 | 27688 |
| 1731691800 | 4.8095 | -0 | -0.03 | 4.8115 | 4.831 | 4.80025 | 58021 |
| 1731605400 | 4.811 | 0.01 | 0.12 | 4.7945 | 4.811 | 4.77425 | 46869 |
| 1731519000 | 4.805 | -0.01 | -0.19 | 4.785 | 4.8295 | 4.785 | 98483 |
| 1731432600 | 4.814 | -0.02 | -0.51 | 4.853 | 4.853 | 4.8095 | 338312 |
| 1731346200 | 4.83875 | -0.06 | -1.23 | 4.894 | 4.894 | 4.83475 | 64476 |
| 1731087000 | 4.899 | -0.02 | -0.32 | 4.9235 | 4.9235 | 4.889 | 41472 |
| 1731000600 | 4.9145 | 0.07 | 1.50 | 4.877 | 4.9275 | 4.8585 | 257227 |
| 1730914200 | 4.842 | -0.05 | -0.94 | 4.844 | 4.84425 | 4.7932499 | 85847 |
| 1730827800 | 4.888 | -0 | -0.01 | 4.906 | 4.906 | 4.88175 | 61055 |
| 1730741400 | 4.8884999 | 0.02 | 0.40 | 4.8995 | 4.8995 | 4.85875 | 60162 |
| 1730482200 | 4.869 | -0.01 | -0.13 | 4.8825 | 4.88825 | 4.8625 | 13741 |
| 1730395800 | 4.8755 | -0.01 | -0.12 | 4.883 | 4.88375 | 4.86625 | 17040 |
| 1730309400 | 4.8815 | 0.01 | 0.16 | 4.889 | 4.889 | 4.8655 | 30692 |
| 1730223000 | 4.8735 | -0.01 | -0.26 | 4.8865 | 4.89 | 4.87125 | 19983 |
| 1730136600 | 4.886 | -0.02 | -0.50 | 4.8564999 | 4.89775 | 4.8564999 | 14562 |
| 1729873800 | 4.9105 | 0 | 0.08 | 4.9115 | 4.9197499 | 4.8985 | 303888 |
| 1729787400 | 4.9065 | 0.03 | 0.52 | 4.9065 | 4.90775 | 4.88875 | 17015 |
| 1729701000 | 4.881 | -0.04 | -0.75 | 4.9055 | 4.9055 | 4.878 | 10165 |
| 1729614600 | 4.918 | 0 | 0.10 | 4.9055 | 4.9265 | 4.9055 | 52216 |
| 1729528200 | 4.913 | -0.05 | -0.93 | 4.9429999 | 4.945 | 4.913 | 54372 |
| 1729269000 | 4.959 | 0.02 | 0.32 | 4.9595 | 4.965 | 4.945 | 22778 |
| 1729182600 | 4.9429999 | -0.01 | -0.23 | 4.9465 | 4.95 | 4.93025 | 7546 |
| 1729096200 | 4.9545 | -0.02 | -0.42 | 4.976 | 4.976 | 4.94625 | 25179 |
| 1729009800 | 4.9755 | -0.01 | -0.11 | 4.9855 | 4.9855 | 4.9662499 | 2185211 |
| 1728923400 | 4.981 | -0.02 | -0.37 | 4.997 | 5.0185 | 4.98025 | 56546 |
| 1728664200 | 4.9995 | 0.02 | 0.46 | 5.015 | 5.015 | 4.9807499 | 18732 |
| 1728577800 | 4.9765 | -0.01 | -0.27 | 4.9825 | 4.9825 | 4.96525 | 94834 |
| 1728491400 | 4.99 | 0 | 0.10 | 4.987 | 4.99225 | 4.9745 | 1492487 |
| 1728405000 | 4.985 | -0 | -0.05 | 5 | 5 | 4.978 | 37100 |
| 1728318600 | 4.9875 | -0.03 | -0.59 | 4.995 | 5.0075 | 4.9845 | 19347 |
| 1728059400 | 5.017 | -0.02 | -0.38 | 5.045 | 5.055 | 5.0065 | 41691 |
| 1727973000 | 5.0359999 | -0.03 | -0.63 | 5.059 | 5.059 | 5.0285 | 55184 |
| 1727886600 | 5.0679999 | -0.02 | -0.31 | 5.086 | 5.0925 | 5.0625 | 35148 |
| 1727800200 | 5.084 | -0.03 | -0.66 | 5.116 | 5.116 | 5.0755 | 22196 |
| 1727713800 | 5.118 | -0.02 | -0.37 | 5.13 | 5.1449999 | 5.1115 | 169731 |
| 1727454600 | 5.1369999 | 0 | 0.08 | 5.118 | 5.14 | 5.118 | 30343 |
| 1727368200 | 5.133 | 0.03 | 0.51 | 5.113 | 5.133 | 5.11 | 14176 |
| 1727281800 | 5.107 | -0.01 | -0.27 | 5.12 | 5.127 | 5.102 | 47447 |
| 1727195400 | 5.121 | 0.03 | 0.53 | 5.093 | 5.121 | 5.0805 | 29208 |
| 1727109000 | 5.094 | 0 | 0.10 | 5.1 | 5.1 | 5.0725 | 294134 |
| 1726849800 | 5.089 | -0 | -0.02 | 5.098 | 5.103 | 5.075 | 10526 |
| 1726763400 | 5.09 | 0.02 | 0.34 | 5.074 | 5.1075 | 5.074 | 85807 |
| 1726677000 | 5.073 | 0.02 | 0.40 | 5.069 | 5.073 | 5.0525 | 163059 |
| 1726590600 | 5.053 | 0.02 | 0.32 | 5.039 | 5.053 | 5.039 | 11898 |
| 1726504200 | 5.037 | 0 | 0.00 | 5.043 | 5.0475 | 5.035 | 59000 |
| 1726245000 | 5.037 | 0.06 | 1.13 | 4.999 | 5.037 | 4.999 | 43207 |
| 1726158600 | 4.9805 | 0.01 | 0.21 | 4.968 | 4.98325 | 4.96025 | 53201 |
| 1726072200 | 4.97 | 0.01 | 0.20 | 4.977 | 4.97975 | 4.95325 | 80847 |
| 1725985800 | 4.96 | -0 | -0.07 | 4.976 | 4.976 | 4.94775 | 342698 |
| 1725899400 | 4.9635 | -0.02 | -0.39 | 4.9785 | 4.9785 | 4.949 | 72095 |
| 1725640200 | 4.983 | 0.01 | 0.20 | 4.9905 | 5.0025 | 4.97125 | 208850 |
| 1725553800 | 4.973 | 0.01 | 0.30 | 4.967 | 4.982 | 4.9585 | 151977 |
| 1725467400 | 4.958 | 0.03 | 0.58 | 4.941 | 4.958 | 4.924 | 25762 |
| 1725381000 | 4.9295 | -0.02 | -0.35 | 4.9405 | 4.9405 | 4.92 | 211779 |
| 1725294600 | 4.947 | -0.01 | -0.17 | 4.946 | 4.947 | 4.9349999 | 127189 |
| 1725035400 | 4.9555 | -0.01 | -0.17 | 4.9595 | 4.97675 | 4.94975 | 528880 |
| 1724949000 | 4.964 | -0.01 | -0.23 | 4.9825 | 4.98575 | 4.9494999 | 177296 |
| 1724862600 | 4.9755 | -0.01 | -0.18 | 4.987 | 4.987 | 4.963 | 139916 |
| 1724776200 | 4.9845 | -0.02 | -0.47 | 4.9615 | 5.00525 | 4.87525 | 92042 |
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
