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 | 0.24 | 6.33245382586 | 3.79 | 4.3499 | 3.6 | 83134 | 4.02118704 | CS |
| 4 | -0.56 | -12.2004357298 | 4.59 | 5 | 3.51 | 84691 | 4.15946268 | CS |
| 12 | -1.15 | -22.2007722008 | 5.18 | 6.44 | 3.51 | 49683 | 4.65841811 | CS |
| 26 | -7.3141 | -64.4749252916 | 11.3441 | 11.4 | 3.51 | 47448 | 5.62272662 | CS |
| 52 | -4.62 | -53.4104046243 | 8.65 | 17.49 | 3.51 | 45844 | 8.73427694 | CS |
| 156 | -97.57 | -96.0334645669 | 101.6 | 105.4 | 3.51 | 934701 | 31.90730702 | CS |
| 260 | -33.97 | -89.3947368421 | 38 | 348 | 3.51 | 1629252 | 99.99276242 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.03 | -0.08 | -1.95 | 4.16 | 4.242 | 3.91 | 44676 |
| 1732577700 | 4.11 | 0.08 | 1.99 | 4.08 | 4.3499 | 4 | 118848 |
| 1732318500 | 4.03 | -0.07 | -1.71 | 4.09 | 4.2124 | 3.81 | 107978 |
| 1732232100 | 4.1 | 0.4 | 10.81 | 3.7 | 4.15 | 3.6745 | 87983 |
| 1732145700 | 3.7 | -0.09 | -2.37 | 3.81 | 3.89 | 3.6 | 59193 |
| 1732059300 | 3.79 | -0.01 | -0.26 | 3.76 | 3.9167 | 3.625 | 50710 |
| 1731972900 | 3.8 | -0.15 | -3.80 | 3.97 | 4.0199999 | 3.8 | 54446 |
| 1731713700 | 3.95 | -0.03 | -0.75 | 3.98 | 4.07 | 3.51 | 96519 |
| 1731627300 | 3.98 | 0.05 | 1.27 | 3.93 | 4.15 | 3.93 | 41574 |
| 1731540900 | 3.93 | -0.19 | -4.61 | 4.13 | 4.2663 | 3.6955 | 147443 |
| 1731454500 | 4.12 | -0.2 | -4.63 | 4.25 | 4.36 | 4.03 | 52380 |
| 1731368100 | 4.32 | -0.1 | -2.26 | 4.5 | 4.5325 | 4.13 | 108000 |
| 1731108900 | 4.42 | 0.07 | 1.61 | 4.35 | 4.5481999 | 4.14 | 32083 |
| 1731022500 | 4.35 | 0.15 | 3.57 | 4.28 | 4.38 | 4.07 | 59031 |
| 1730936100 | 4.2 | -0.22 | -4.98 | 4.63 | 4.6799 | 4.05 | 147156 |
| 1730849700 | 4.42 | 0.09 | 2.08 | 4.34 | 5 | 4.09 | 235276 |
| 1730763300 | 4.33 | 0.15 | 3.59 | 4.21 | 4.33 | 4 | 79284 |
| 1730500500 | 4.18 | -0.1 | -2.34 | 4.28 | 4.38 | 4.15 | 40437 |
| 1730414100 | 4.28 | -0.2 | -4.46 | 4.47 | 4.75 | 4.25 | 61720 |
| 1730327700 | 4.48 | -0.15 | -3.24 | 4.61 | 4.61 | 4.2 | 94674 |
| 1730241300 | 4.63 | -0.29 | -5.89 | 4.82 | 4.82 | 4.32 | 94079 |
| 1730154900 | 4.92 | -0.07 | -1.40 | 4.99 | 5.0499 | 4.85 | 22363 |
| 1729895700 | 4.99 | -0.18 | -3.48 | 5.19 | 5.1937 | 4.95 | 29160 |
| 1729809300 | 5.17 | -0.05 | -0.96 | 5.2 | 5.274 | 5.15 | 33539 |
| 1729722900 | 5.22 | -0.23 | -4.22 | 5.38 | 5.38 | 5.1999 | 37304 |
| 1729636500 | 5.45 | 0.12 | 2.25 | 5.28 | 5.45 | 5.1351 | 22188 |
| 1729550100 | 5.33 | 0.04 | 0.76 | 5.33 | 5.35 | 5.2082 | 16349 |
| 1729290900 | 5.29 | -0.05 | -0.94 | 5.33 | 5.35 | 5.21 | 13815 |
| 1729204500 | 5.34 | 0.03 | 0.56 | 5.34 | 5.45 | 5.1515 | 17508 |
| 1729118100 | 5.3099999 | -0.04 | -0.75 | 5.33 | 5.44 | 5.1001 | 18392 |
| 1729031700 | 5.35 | 0.02 | 0.38 | 5.4 | 5.5141 | 5.25 | 20954 |
| 1728945300 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.5 | 5.3 | 15063 |
| 1728686100 | 5.3 | 0.11 | 2.12 | 5.19 | 5.4 | 5.19 | 17431 |
| 1728599700 | 5.19 | 0.14 | 2.77 | 5.01 | 5.468 | 4.995 | 38290 |
| 1728513300 | 5.05 | 0.04 | 0.80 | 5.01 | 5.12 | 5 | 24259 |
| 1728426900 | 5.01 | -0.01 | -0.20 | 5 | 5.18 | 4.96 | 38272 |
| 1728340500 | 5.0199999 | -0.06 | -1.18 | 5.09 | 5.2438 | 4.97 | 51049 |
| 1728081300 | 5.08 | 0.07 | 1.40 | 5.08 | 5.24 | 5.0599999 | 33715 |
| 1727994900 | 5.01 | -0.13 | -2.53 | 5.0599999 | 5.23 | 5 | 22026 |
| 1727908500 | 5.14 | -0.11 | -2.10 | 5.21 | 5.34 | 5 | 61738 |
| 1727822100 | 5.25 | -0.14 | -2.60 | 5.41 | 5.4966 | 5.2 | 15217 |
| 1727735700 | 5.39 | 0.01 | 0.19 | 5.4 | 5.54 | 5.21 | 29377 |
| 1727476500 | 5.38 | 0.31 | 6.11 | 5.13 | 5.38 | 5.1282 | 20270 |
| 1727390100 | 5.07 | -0.2 | -3.80 | 5.37 | 5.4099 | 5.07 | 22915 |
| 1727303700 | 5.2699999 | -0.1 | -1.86 | 5.41 | 5.41 | 5.05 | 37050 |
| 1727217300 | 5.37 | -0.27 | -4.79 | 5.62 | 5.62 | 5.35 | 22591 |
| 1727130900 | 5.64 | -0.27 | -4.57 | 5.92 | 5.92 | 5.45 | 43221 |
| 1726871700 | 5.91 | -0.02 | -0.34 | 5.85 | 5.95 | 5.75 | 17555 |
| 1726785300 | 5.93 | 0.07 | 1.19 | 6 | 6.04 | 5.8 | 34838 |
| 1726698900 | 5.86 | -0.31 | -5.02 | 6.15 | 6.3394 | 5.7 | 53591 |
| 1726612500 | 6.17 | 0.3 | 5.11 | 5.96 | 6.44 | 5.825 | 112509 |
| 1726526100 | 5.87 | 0.41 | 7.51 | 5.45 | 5.94 | 5.3421 | 51314 |
| 1726266900 | 5.46 | 0.47 | 9.42 | 5.0599999 | 5.46 | 5 | 28297 |
| 1726180500 | 4.99 | -0.11 | -2.16 | 5.0599999 | 5.1 | 4.96 | 14834 |
| 1726094100 | 5.1 | 0.17 | 3.45 | 4.92 | 5.1 | 4.92 | 19929 |
| 1726007700 | 4.93 | -0.01 | -0.20 | 4.91 | 5.2 | 4.8973 | 37320 |
| 1725921300 | 4.94 | -0.04 | -0.80 | 4.96 | 5.005 | 4.765 | 26401 |
| 1725662100 | 4.98 | -0.2 | -3.86 | 5.12 | 5.23 | 4.9 | 31478 |
| 1725575700 | 5.18 | -0.02 | -0.38 | 5.24 | 5.29 | 5.0008 | 21350 |
| 1725489300 | 5.2 | -0.06 | -1.14 | 5.18 | 5.37 | 4.76 | 50315 |
| 1725402900 | 5.26 | -0.27 | -4.80 | 5.5 | 5.66 | 5.25 | 33350 |
| 1725057300 | 5.525 | 0.02 | 0.27 | 5.51 | 5.74 | 5.2061 | 42891 |
| 1724970900 | 5.51 | -0.22 | -3.84 | 5.73 | 5.9589 | 5.4 | 41484 |
| 1724884500 | 5.73 | -0.29 | -4.82 | 6.05 | 6.1499 | 5.55 | 41041 |
| 1724798100 | 6.0199999 | -0.41 | -6.38 | 6.3099999 | 6.46 | 6.01 | 61297 |
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
