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 | -0.5 | -13.698630137 | 3.65 | 3.74 | 3.15 | 190804 | 3.41585181 | CS |
| 4 | -1.05 | -25 | 4.2 | 4.4699 | 3.04 | 325602 | 3.67248616 | CS |
| 12 | -2.74 | -46.519524618 | 5.89 | 6.03 | 3.04 | 206098 | 4.23010348 | CS |
| 26 | -1.93 | -37.9921259843 | 5.08 | 6.98 | 3.04 | 170848 | 4.99771914 | CS |
| 52 | -2.77 | -46.7905405405 | 5.92 | 8.44 | 3.04 | 183654 | 5.83158155 | CS |
| 156 | -6.89 | -68.625498008 | 10.04 | 10.51 | 2.75 | 130289 | 5.53214031 | CS |
| 260 | -6.89 | -68.625498008 | 10.04 | 10.51 | 2.75 | 130289 | 5.53214031 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 3.29 | -0.07 | -2.08 | 3.21 | 3.35 | 3.21 | 253766 |
| 1743719700 | 3.36 | -0.1 | -2.89 | 3.41 | 3.41 | 3.22 | 137170 |
| 1743633300 | 3.46 | -0.17 | -4.68 | 3.55 | 3.56 | 3.41 | 93597 |
| 1743546900 | 3.63 | 0.3 | 9.01 | 3.33 | 3.65 | 3.2799999 | 187932 |
| 1743460500 | 3.33 | -0.06 | -1.77 | 3.37 | 3.5 | 3.21 | 381288 |
| 1743201300 | 3.39 | -0.28 | -7.63 | 3.65 | 3.74 | 3.39 | 154031 |
| 1743114900 | 3.67 | -0.05 | -1.34 | 3.71 | 3.8 | 3.61 | 140826 |
| 1743028500 | 3.72 | -0.09 | -2.36 | 3.81 | 3.9 | 3.67 | 119333 |
| 1742942100 | 3.81 | -0.09 | -2.31 | 3.91 | 3.955 | 3.76 | 145124 |
| 1742855700 | 3.9 | 0.04 | 1.04 | 3.94 | 4 | 3.8 | 213662 |
| 1742596500 | 3.86 | -0.34 | -8.10 | 4.12 | 4.19 | 3.81 | 230717 |
| 1742510100 | 4.2 | -0.02 | -0.47 | 4.33 | 4.4016 | 4.2 | 225411 |
| 1742423700 | 4.22 | 0.15 | 3.69 | 4.39 | 4.4699 | 4.1701 | 479807 |
| 1742337300 | 4.07 | 0.07 | 1.75 | 4.32 | 4.39 | 4.07 | 231880 |
| 1742250900 | 4 | 0.24 | 6.38 | 3.68 | 4.03 | 3.545 | 609349 |
| 1741991700 | 3.76 | 0.69 | 22.48 | 3.19 | 3.85 | 3.1 | 797955 |
| 1741905300 | 3.07 | -1.03 | -25.12 | 3.7 | 3.71 | 3.04 | 1602274 |
| 1741818900 | 4.1 | -0.03 | -0.73 | 4.2 | 4.225 | 4.03 | 295682 |
| 1741732500 | 4.13 | 0.02 | 0.49 | 4.13 | 4.2 | 4.03 | 203623 |
| 1741646100 | 4.11 | -0.15 | -3.52 | 4.21 | 4.29 | 4.11 | 159147 |
| 1741390500 | 4.26 | 0.05 | 1.19 | 4.2 | 4.295 | 4.13 | 103228 |
| 1741304100 | 4.21 | 0.06 | 1.45 | 4.09 | 4.28 | 4.09 | 90474 |
| 1741217700 | 4.15 | 0.12 | 2.98 | 4.05 | 4.23 | 4.045 | 120108 |
| 1741131300 | 4.03 | -0.21 | -4.95 | 4.2 | 4.29 | 4.03 | 179960 |
| 1741044900 | 4.24 | -0.13 | -2.97 | 4.42 | 4.5199999 | 4.22 | 111018 |
| 1740785700 | 4.37 | 0.1 | 2.34 | 4.21 | 4.37 | 4.17 | 72130 |
| 1740699300 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.37 | 4.191 | 195060 |
| 1740612900 | 4.32 | -0.08 | -1.82 | 4.41 | 4.48 | 4.22 | 123985 |
| 1740526500 | 4.4 | -0.24 | -5.17 | 4.64 | 4.897 | 4.34 | 164040 |
| 1740440100 | 4.64 | 0.15 | 3.34 | 4.57 | 4.7214 | 4.46 | 150863 |
| 1740180900 | 4.49 | -0.29 | -6.07 | 4.83 | 4.83 | 4.48 | 263956 |
| 1740094500 | 4.78 | -0.12 | -2.45 | 4.86 | 4.95 | 4.71 | 118353 |
| 1740008100 | 4.9 | -0.02 | -0.41 | 4.89 | 4.9799 | 4.76 | 122553 |
| 1739921700 | 4.92 | 0.34 | 7.31 | 4.55 | 5 | 4.55 | 169935 |
| 1739576100 | 4.585 | 0 | 0.11 | 4.47 | 4.65 | 4.45 | 144581 |
| 1739489700 | 4.58 | -0.08 | -1.72 | 4.65 | 4.7 | 4.45 | 121631 |
| 1739403300 | 4.66 | -0.25 | -5.09 | 4.85 | 4.9 | 4.62 | 107926 |
| 1739316900 | 4.91 | 0.08 | 1.66 | 4.76 | 4.93 | 4.72 | 114012 |
| 1739230500 | 4.83 | 0.27 | 5.92 | 4.61 | 4.865 | 4.61 | 227925 |
| 1738971300 | 4.5599999 | -0.25 | -5.20 | 4.8099999 | 4.9 | 4.49 | 206574 |
| 1738884900 | 4.8099999 | -0.01 | -0.21 | 4.88 | 5.03 | 4.79 | 153009 |
| 1738798500 | 4.82 | -0.25 | -4.93 | 5.15 | 5.15 | 4.76 | 200762 |
| 1738712100 | 5.07 | -0.22 | -4.16 | 5.35 | 5.37 | 5.07 | 244475 |
| 1738625700 | 5.29 | 0.2 | 3.93 | 5.2 | 5.3099999 | 5.05 | 189903 |
| 1738366500 | 5.09 | -0.44 | -7.96 | 5 | 5.22 | 4.785 | 367891 |
| 1738280100 | 5.53 | -0.15 | -2.64 | 5.74 | 5.74 | 5.51 | 79519 |
| 1738193700 | 5.68 | -0.06 | -1.05 | 5.71 | 5.75 | 5.59 | 74951 |
| 1738107300 | 5.74 | -0.06 | -1.03 | 5.82 | 5.82 | 5.68 | 122749 |
| 1738020900 | 5.8 | 0.29 | 5.26 | 5.53 | 5.93 | 5.53 | 149648 |
| 1737761700 | 5.51 | -0.14 | -2.48 | 5.61 | 5.6174 | 5.48 | 91319 |
| 1737675300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737588900 | 5.65 | -0.26 | -4.40 | 5.97 | 5.98 | 5.5599999 | 126528 |
| 1737502500 | 5.91 | 0.27 | 4.79 | 5.74 | 5.99 | 5.69 | 109525 |
| 1737156900 | 5.64 | 0 | 0.00 | 5.69 | 5.8099999 | 5.58 | 75480 |
| 1737070500 | 5.64 | -0.3 | -5.05 | 5.88 | 6.03 | 5.59 | 89822 |
| 1736984100 | 5.94 | 0.27 | 4.76 | 5.82 | 5.94 | 5.76 | 102381 |
| 1736897700 | 5.67 | 0.13 | 2.35 | 5.65 | 5.715 | 5.5 | 76696 |
| 1736811300 | 5.54 | -0.11 | -1.95 | 5.51 | 5.6212 | 5.46 | 72553 |
| 1736552100 | 5.65 | -0.24 | -4.07 | 5.89 | 5.89 | 5.5599999 | 103265 |
| 1736379300 | 5.89 | -0.03 | -0.51 | 5.93 | 5.93 | 5.61 | 64341 |
| 1736292900 | 5.92 | -0.18 | -2.95 | 6.12 | 6.13 | 5.83 | 85506 |
| 1736206500 | 6.1 | -0.1 | -1.61 | 6.2 | 6.25 | 6.045 | 75832 |
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
