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 | 0.0485 | 1.21859296482 | 3.98 | 4.8 | 3.84 | 45179 | 4.19161104 | CS |
| 4 | 0.4985 | 14.1218130312 | 3.53 | 4.96 | 3.3361 | 60392 | 4.05852825 | CS |
| 12 | 0.2886 | 7.71678387123 | 3.7399 | 5.4 | 3.3 | 87068 | 4.31741222 | CS |
| 26 | -3.1315 | -43.7360335196 | 7.16 | 12.45 | 3.03 | 8480323 | 6.43656653 | CS |
| 52 | -329.9715 | -98.7938622754 | 334 | 348 | 3.03 | 4759696 | 11.96240577 | CS |
| 156 | -9035.9715 | -99.9554369469 | 9040 | 14640 | 3.03 | 1918478 | 925.43272289 | CS |
| 260 | -43755.9715 | -99.9907941042 | 43760 | 50000 | 3.03 | 1889012 | 2809.17381205 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 4.19 | 0.24 | 6.08 | 4.04 | 4.2852 | 4.0001 | 14702 |
| 1742510100 | 3.95 | -0.15 | -3.66 | 4 | 4.1399 | 3.88 | 50692 |
| 1742423700 | 4.1 | -0.3 | -6.80 | 4.2 | 4.37 | 4.05 | 23931 |
| 1742337300 | 4.399 | 0.33 | 8.08 | 4.32 | 4.8 | 4.2 | 101961 |
| 1742250900 | 4.07 | 0.03 | 0.67 | 4.15 | 4.2262 | 3.9076 | 25088 |
| 1741991700 | 4.0429 | 0.06 | 1.58 | 3.98 | 4.2 | 3.84 | 24626 |
| 1741905300 | 3.98 | -0.02 | -0.50 | 4 | 4.08 | 3.6 | 35502 |
| 1741818900 | 4 | -0.03 | -0.74 | 4 | 4.16 | 3.8801 | 13726 |
| 1741732500 | 4.03 | -0.12 | -2.89 | 4.16 | 4.16 | 3.84 | 21194 |
| 1741646100 | 4.15 | -0.04 | -0.95 | 4.19 | 4.3 | 4.061127 | 10218 |
| 1741390500 | 4.19 | -0.07 | -1.64 | 4.26 | 4.29 | 4.11 | 23285 |
| 1741304100 | 4.26 | 0.17 | 4.16 | 3.99 | 4.34 | 3.95 | 44445 |
| 1741217700 | 4.09 | 0.21 | 5.41 | 3.82 | 4.09 | 3.7017 | 40292 |
| 1741131300 | 3.88 | 0.27 | 7.48 | 3.61 | 4.3 | 3.61 | 94224 |
| 1741044900 | 3.61 | -0.67 | -15.65 | 4.25 | 4.2964 | 3.45 | 73608 |
| 1740785700 | 4.28 | 0.41 | 10.70 | 3.93 | 4.34 | 3.7901 | 76256 |
| 1740699300 | 3.8662 | -0.11 | -2.86 | 3.98 | 4.15 | 3.75 | 21323 |
| 1740612900 | 3.98 | -0.24 | -5.69 | 3.95 | 4.2 | 3.58 | 106801 |
| 1740526500 | 4.22 | 0.52 | 14.05 | 3.7 | 4.96 | 3.61 | 321390 |
| 1740440100 | 3.7 | 0.25 | 7.25 | 3.45 | 3.79 | 3.3361 | 102138 |
| 1740180900 | 3.45 | -0.08 | -2.27 | 3.53 | 3.65 | 3.35 | 19584 |
| 1740094500 | 3.53 | 0.11 | 3.22 | 3.47 | 3.6499 | 3.44 | 15545 |
| 1740008100 | 3.42 | 0.01 | 0.29 | 3.44 | 3.65 | 3.42 | 7798 |
| 1739921700 | 3.41 | -0.18 | -4.98 | 3.61 | 3.61 | 3.37 | 9739 |
| 1739576100 | 3.5887 | -0.14 | -3.79 | 3.75 | 3.75 | 3.49 | 8967 |
| 1739489700 | 3.73 | -0.1 | -2.61 | 3.8 | 3.8 | 3.5101 | 22776 |
| 1739403300 | 3.83 | 0.18 | 4.93 | 3.6 | 3.83 | 3.6 | 30489 |
| 1739316900 | 3.65 | 0.25 | 7.35 | 3.49 | 3.66 | 3.425 | 31011 |
| 1739230500 | 3.4 | -0.04 | -1.16 | 3.45 | 3.56 | 3.34 | 19524 |
| 1738971300 | 3.44 | -0.09 | -2.55 | 3.53 | 3.55 | 3.37 | 9067 |
| 1738884900 | 3.53 | 0.2 | 6.01 | 3.35 | 3.6013 | 3.35 | 39535 |
| 1738798500 | 3.33 | -0.08 | -2.35 | 3.47 | 3.66 | 3.33 | 55236 |
| 1738712100 | 3.41 | -0.18 | -5.01 | 3.59 | 3.6 | 3.41 | 22843 |
| 1738625700 | 3.59 | -0.09 | -2.45 | 3.65 | 3.68 | 3.51 | 17973 |
| 1738366500 | 3.68 | -0.54 | -12.80 | 4.17 | 4.17 | 3.65 | 27424 |
| 1738280100 | 4.22 | 0.11 | 2.63 | 4.16 | 4.22 | 3.9501 | 23082 |
| 1738193700 | 4.1119 | 0.15 | 3.84 | 3.98 | 4.13 | 3.92 | 17360 |
| 1738107300 | 3.96 | 0.03 | 0.76 | 3.87 | 4 | 3.71 | 19323 |
| 1738020900 | 3.93 | -0.51 | -11.49 | 4.1 | 4.24 | 3.761 | 58765 |
| 1737761700 | 4.44 | 0.82 | 22.65 | 4.2 | 5.4 | 4.0072 | 411861 |
| 1737675300 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588900 | 3.62 | 0.05 | 1.40 | 3.59 | 3.63 | 3.5 | 12828 |
| 1737502500 | 3.57 | 0.22 | 6.57 | 3.55 | 3.59 | 3.4501 | 33141 |
| 1737156900 | 3.35 | -0.2 | -5.63 | 3.58 | 3.65 | 3.31 | 22670 |
| 1737070500 | 3.55 | 0.08 | 2.31 | 3.47 | 3.58 | 3.4 | 14720 |
| 1736984100 | 3.47 | 0.11 | 3.27 | 3.37 | 3.66941 | 3.3601 | 19623 |
| 1736897700 | 3.36 | -0.29 | -7.95 | 3.61 | 3.61 | 3.3 | 77068 |
| 1736811300 | 3.65 | 0 | 0.00 | 3.62 | 3.65 | 3.53 | 13675 |
| 1736552100 | 3.65 | 0.14 | 3.99 | 3.52 | 3.8299 | 3.52 | 36485 |
| 1736379300 | 3.51 | -0.34 | -8.83 | 3.78 | 3.78 | 3.5 | 49098 |
| 1736292900 | 3.85 | 0.12 | 3.22 | 3.84 | 3.9 | 3.6 | 154296 |
| 1736206500 | 3.73 | -0.73 | -16.37 | 4 | 4.16 | 3.71 | 112059 |
| 1735947300 | 4.46 | -0.12 | -2.62 | 4.44 | 4.5484 | 4.242 | 41939 |
| 1735860900 | 4.58 | -0.29 | -5.95 | 4.68 | 4.85 | 4.44 | 247041 |
| 1735688100 | 4.87 | 1.02 | 26.49 | 4.72 | 5 | 4.12 | 1717506 |
| 1735601700 | 3.85 | 0.23 | 6.35 | 3.54 | 3.97 | 3.5 | 106177 |
| 1735342500 | 3.62 | -0.13 | -3.47 | 3.74 | 4.03 | 3.5 | 86305 |
| 1735256100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.87 | 3.61 | 35167 |
| 1735077840 | 3.85 | 0.22 | 6.06 | 3.63 | 3.9499 | 3.63 | 14649 |
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
