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 | 3.25 | 4 | 3.25 | 421642 | 3.41804663 | DE |
| 4 | -0.1 | -2.98507462687 | 3.35 | 4 | 3.25 | 160048 | 3.38559789 | DE |
| 12 | 0.9 | 38.2978723404 | 2.35 | 4 | 2.35 | 190688 | 3.41842504 | DE |
| 26 | 0.35 | 12.0689655172 | 2.9 | 4 | 2.25 | 169551 | 2.97837316 | DE |
| 52 | -1.25 | -27.7777777778 | 4.5 | 7.5 | 2.1 | 219240 | 3.35655823 | DE |
| 156 | -22.5 | -87.3786407767 | 25.75 | 26.75 | 2.1 | 172813 | 9.2222234 | DE |
| 260 | -3.9 | -54.5454545455 | 7.15 | 46.5 | 2.1 | 346111 | 17.06334426 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 187467 |
| 1732728600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 127428 |
| 1732642200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732555800 | 3.5 | 0.25 | 7.69 | 3.25 | 4 | 3.25 | 1289683 |
| 1732296600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 467475 |
| 1732210200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 223625 |
| 1732123800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 221374 |
| 1732037400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 56719 |
| 1731951000 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 16998 |
| 1731691800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 87994 |
| 1731605400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 55286 |
| 1731519000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 27461 |
| 1731432600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 50720 |
| 1731346200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 29 |
| 1731087000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 75525 |
| 1731000600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 1616 |
| 1730914200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 58727 |
| 1730827800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 28952 |
| 1730741400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 305180 |
| 1730482200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 65000 |
| 1730395800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 41172 |
| 1730309400 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 54410 |
| 1730223000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 291270 |
| 1730136600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 3329 |
| 1729873800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 7528 |
| 1729787400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 50871 |
| 1729701000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 12244 |
| 1729614600 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 25868 |
| 1729528200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 48470 |
| 1729269000 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 111680 |
| 1729182600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 198250 |
| 1729096200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 53012 |
| 1729009800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 18137 |
| 1728923400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 82931 |
| 1728664200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 10964 |
| 1728577800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 69771 |
| 1728491400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 157025 |
| 1728405000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 283644 |
| 1728318600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 120841 |
| 1728059400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 137393 |
| 1727973000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 2213 |
| 1727886600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 101239 |
| 1727800200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 112130 |
| 1727713800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 38476 |
| 1727454600 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 127503 |
| 1727368200 | 3.7 | 0.6 | 19.35 | 3.1 | 3.7 | 3.1 | 768372 |
| 1727281800 | 3.1 | 0.25 | 8.77 | 2.85 | 3.1 | 2.85 | 277488 |
| 1727195400 | 2.85 | -0.35 | -10.94 | 3.2 | 3.2 | 2.85 | 500034 |
| 1727109000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 191 |
| 1726849800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 116747 |
| 1726763400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726677000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 91 |
| 1726590600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 183332 |
| 1726504200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 44160 |
| 1726245000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726158600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 177713 |
| 1726072200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 290501 |
| 1725985800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 98515 |
| 1725899400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2 | 1264321 |
| 1725640200 | 3.3 | -0.2 | -5.71 | 3.5 | 3.5 | 3.3 | 310472 |
| 1725553800 | 3.5 | 1.15 | 48.94 | 2.35 | 3.6 | 2.35 | 1511489 |
| 1725467400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 46940 |
| 1725381000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 251323 |
| 1725294600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 392 |
| 1725035400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 112362 |
| 1724949000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 347228 |
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
