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 | -2.16606498195 | 2.77 | 2.92 | 2.56 | 631508 | 2.73967475 | CS |
| 4 | 0.0437 | 1.63897535911 | 2.6663 | 3.08 | 2.51 | 627005 | 2.772606 | CS |
| 12 | -0.37 | -12.012987013 | 3.08 | 4.73 | 2.51 | 732413 | 3.38753458 | CS |
| 26 | -1.2301 | -31.2200197965 | 3.9401 | 4.73 | 2.16 | 625445 | 3.05498249 | CS |
| 52 | -0.68 | -20.0589970501 | 3.39 | 7.0299 | 2.16 | 782897 | 3.82407829 | CS |
| 156 | -7.54 | -73.5609756098 | 10.25 | 16.0599 | 1.16 | 756080 | 5.50818411 | CS |
| 260 | 1.85 | 215.11627907 | 0.86 | 27.44 | 0.3705 | 1130656 | 7.61433633 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 2.73 | -0.07 | -2.50 | 2.84 | 2.84 | 2.685 | 342009 |
| 1736984100 | 2.8 | 0.2 | 7.69 | 2.69 | 2.84 | 2.595 | 720362 |
| 1736897700 | 2.6 | -0.19 | -6.81 | 2.8 | 2.8397 | 2.56 | 1006970 |
| 1736811300 | 2.79 | -0.08 | -2.79 | 2.81 | 2.92 | 2.77 | 516487 |
| 1736552100 | 2.87 | 0.06 | 1.95 | 2.77 | 2.88 | 2.68 | 571714 |
| 1736379300 | 2.815 | -0.09 | -2.93 | 2.89 | 2.89 | 2.7599999 | 438021 |
| 1736292900 | 2.9 | -0.09 | -3.01 | 3.06 | 3.06 | 2.84 | 397406 |
| 1736206500 | 2.99 | 0.02 | 0.67 | 3.02 | 3.045 | 2.9011 | 581887 |
| 1735947300 | 2.97 | 0.15 | 5.32 | 2.94 | 3.08 | 2.92 | 704992 |
| 1735860900 | 2.82 | 0.13 | 4.83 | 2.74 | 2.95 | 2.72 | 645413 |
| 1735688100 | 2.69 | -0.12 | -4.27 | 2.82 | 2.9 | 2.64 | 720787 |
| 1735601700 | 2.81 | 0 | 0.00 | 2.8 | 2.92 | 2.7599999 | 515741 |
| 1735342500 | 2.81 | -0.05 | -1.75 | 2.875 | 2.94 | 2.71 | 573932 |
| 1735256100 | 2.86 | 0.23 | 8.75 | 2.6 | 2.9 | 2.6 | 913135 |
| 1735077840 | 2.63 | 0.04 | 1.54 | 2.62 | 2.685 | 2.58 | 363140 |
| 1734996900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.66 | 2.5099999 | 644363 |
| 1734737700 | 2.62 | -0.08 | -2.78 | 2.6663 | 2.84 | 2.595 | 1002722 |
| 1734651300 | 2.695 | -0.01 | -0.37 | 2.81 | 2.81 | 2.66 | 601346 |
| 1734564900 | 2.705 | -0.28 | -9.23 | 2.95 | 3.04 | 2.66 | 756798 |
| 1734478500 | 2.98 | 0.06 | 2.05 | 2.945 | 3.015 | 2.805 | 792012 |
| 1734392100 | 2.92 | -0.09 | -2.99 | 3.0099999 | 3.06 | 2.92 | 403602 |
| 1734132900 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.1 | 2.87 | 592377 |
| 1734046500 | 3.05 | -0.03 | -0.97 | 3.11 | 3.1581 | 2.98 | 614189 |
| 1733960100 | 3.08 | -0.01 | -0.32 | 3.13 | 3.15 | 3.05 | 402417 |
| 1733873700 | 3.09 | -0.06 | -1.90 | 3.185 | 3.213 | 3.0414 | 538834 |
| 1733787300 | 3.15 | -0.21 | -6.25 | 3.36 | 3.36 | 3.07 | 707939 |
| 1733528100 | 3.36 | -0.03 | -0.88 | 3.4 | 3.44 | 3.3 | 460319 |
| 1733441700 | 3.39 | -0.04 | -1.17 | 3.44 | 3.6 | 3.35 | 719239 |
| 1733355300 | 3.43 | -0.25 | -6.79 | 3.7 | 3.7 | 3.395 | 913156 |
| 1733268900 | 3.68 | -0.31 | -7.77 | 3.912 | 4 | 3.65 | 941391 |
| 1733182500 | 3.99 | -0.1 | -2.44 | 4.1 | 4.1492 | 3.83 | 636687 |
| 1732917840 | 4.09 | 0.13 | 3.28 | 4.0377 | 4.12 | 3.99 | 365113 |
| 1732750500 | 3.96 | 0.03 | 0.76 | 3.98 | 4.08 | 3.895 | 488468 |
| 1732664100 | 3.93 | -0.21 | -5.07 | 4.16 | 4.16 | 3.855 | 603505 |
| 1732577700 | 4.14 | 0.11 | 2.73 | 4.14 | 4.32 | 4.03 | 772583 |
| 1732318500 | 4.03 | -0.06 | -1.47 | 4.1142 | 4.179 | 4.005 | 789725 |
| 1732232100 | 4.09 | 0.23 | 5.82 | 3.9 | 4.22 | 3.875 | 939089 |
| 1732145700 | 3.865 | -0.07 | -1.65 | 3.94 | 4.075 | 3.76 | 653845 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.745 | 4.1299 | 3.72 | 879192 |
| 1731972900 | 3.78 | -0.05 | -1.31 | 3.7 | 4.01 | 3.7 | 879084 |
| 1731713700 | 3.83 | -0.24 | -5.90 | 4.0676 | 4.08 | 3.79 | 700169 |
| 1731627300 | 4.07 | -0.06 | -1.45 | 4.16 | 4.21 | 3.86 | 850826 |
| 1731540900 | 4.13 | -0.49 | -10.61 | 4.57 | 4.583673 | 4.1 | 1599682 |
| 1731454500 | 4.62 | 1.03 | 28.69 | 3.7406 | 4.73 | 3.705 | 3960419 |
| 1731368100 | 3.59 | 0.24 | 7.16 | 3.57 | 3.7 | 3.35 | 1544237 |
| 1731108900 | 3.35 | 0.32 | 10.38 | 3.02 | 3.42 | 2.93 | 1061840 |
| 1731022500 | 3.035 | 0.24 | 8.39 | 2.8001 | 3.1294 | 2.761 | 504591 |
| 1730936100 | 2.8 | -0.35 | -11.11 | 3.0298 | 3.1349999 | 2.7108 | 788987 |
| 1730849700 | 3.15 | 0.35 | 12.50 | 2.8 | 3.18 | 2.73 | 648654 |
| 1730763300 | 2.8 | 0.15 | 5.66 | 2.67 | 2.8395 | 2.62 | 372067 |
| 1730500500 | 2.65 | -0.02 | -0.75 | 2.71 | 2.765 | 2.61 | 487572 |
| 1730414100 | 2.67 | -0.04 | -1.48 | 2.74 | 2.7799999 | 2.6349999 | 387621 |
| 1730327700 | 2.71 | -0.02 | -0.73 | 2.725 | 2.8 | 2.68 | 409412 |
| 1730241300 | 2.73 | -0.15 | -5.21 | 2.81 | 2.84 | 2.7 | 641597 |
| 1730154900 | 2.88 | -0.1 | -3.36 | 2.97 | 3.0101 | 2.86 | 453599 |
| 1729895700 | 2.98 | -0.04 | -1.32 | 3.08 | 3.115 | 2.975 | 493885 |
| 1729809300 | 3.02 | 0.1 | 3.42 | 2.91 | 3.02 | 2.87 | 250514 |
| 1729722900 | 2.92 | -0.08 | -2.67 | 2.99 | 3.105 | 2.8212 | 591757 |
| 1729636500 | 3 | 0.01 | 0.33 | 3 | 3.05 | 2.96 | 386164 |
| 1729550100 | 2.99 | 0 | 0.00 | 2.96 | 3.07 | 2.9 | 437259 |
| 1729290900 | 2.99 | -0.01 | -0.33 | 3.05 | 3.08 | 2.88 | 679722 |
| 1729204500 | 3 | 0.19 | 6.76 | 2.9 | 3.2 | 2.875 | 1254766 |
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
