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 | 0.17 | 4.1564792176 | 4.09 | 4.4 | 4.045 | 177925 | 4.21940784 | CS |
| 4 | 0.37 | 9.51156812339 | 3.89 | 4.4 | 3.79 | 147672 | 4.09618661 | CS |
| 12 | 1.43 | 50.5300353357 | 2.83 | 4.6 | 2.7726 | 100748 | 3.9477662 | CS |
| 26 | 1.94 | 83.6206896552 | 2.32 | 4.6 | 2.13 | 79918 | 3.28475966 | CS |
| 52 | 2.16 | 102.857142857 | 2.1 | 4.6 | 1.9783 | 101827 | 2.68957995 | CS |
| 156 | 1.5 | 54.347826087 | 2.76 | 4.6 | 1.82 | 73117 | 2.87380888 | CS |
| 260 | -1.93 | -31.1793214863 | 6.19 | 12.98 | 1.82 | 180028 | 5.35513664 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.26 | -0.03 | -0.70 | 4.32 | 4.37 | 4.21 | 85159 |
| 1738193700 | 4.29 | -0.09 | -2.05 | 4.38 | 4.4 | 4.22 | 90631 |
| 1738107300 | 4.38 | 0.23 | 5.54 | 4.09 | 4.38 | 4.09 | 209431 |
| 1738020900 | 4.15 | 0.03 | 0.73 | 4.15 | 4.3 | 4.045 | 221807 |
| 1737761700 | 4.12 | 0.03 | 0.73 | 4.09 | 4.14 | 4.045 | 282598 |
| 1737675300 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737588900 | 4.09 | -0.05 | -1.21 | 4.13 | 4.2 | 4.05 | 325777 |
| 1737502500 | 4.14 | 0.05 | 1.22 | 4.15 | 4.2487 | 4.05 | 175025 |
| 1737156900 | 4.09 | 0.09 | 2.25 | 4.08 | 4.2992 | 4.025 | 192961 |
| 1737070500 | 4 | 0.06 | 1.52 | 3.892 | 4.03 | 3.892 | 27843 |
| 1736984100 | 3.94 | -0.13 | -3.19 | 4.14 | 4.19 | 3.81 | 132379 |
| 1736897700 | 4.07 | 0.12 | 3.04 | 4.0599999 | 4.07 | 3.84 | 85278 |
| 1736811300 | 3.95 | -0.01 | -0.25 | 4.01 | 4.07 | 3.8 | 285577 |
| 1736552100 | 3.96 | -0.04 | -1.00 | 4 | 4.01 | 3.92 | 26484 |
| 1736379300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.05 | 3.91 | 59047 |
| 1736292900 | 4.01 | 0.01 | 0.25 | 4.04 | 4.04 | 3.9 | 50959 |
| 1736206500 | 4 | 0.1 | 2.56 | 3.86 | 4.07 | 3.86 | 178382 |
| 1735947300 | 3.9 | 0.02 | 0.39 | 3.89 | 3.96 | 3.79 | 81092 |
| 1735860900 | 3.885 | 0.03 | 0.91 | 3.91 | 3.99 | 3.8 | 67311 |
| 1735688100 | 3.85 | -0.04 | -1.03 | 3.87 | 3.87 | 3.75 | 46520 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.9 | 3.94 | 3.75 | 67044 |
| 1735342500 | 3.94 | -0.05 | -1.25 | 4.03 | 4.03 | 3.77 | 96344 |
| 1735256100 | 3.99 | -0.02 | -0.50 | 3.98 | 4.0199999 | 3.93 | 239748 |
| 1735077840 | 4.01 | 0.06 | 1.52 | 3.94 | 4.0399 | 3.925 | 91556 |
| 1734996900 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.095 | 3.91 | 98793 |
| 1734737700 | 4.0199999 | 0.31 | 8.36 | 3.69 | 4.03 | 3.61 | 209274 |
| 1734651300 | 3.71 | 0.01 | 0.27 | 3.7 | 3.795 | 3.61 | 36770 |
| 1734564900 | 3.7 | -0.42 | -10.19 | 4.15 | 4.15 | 3.64 | 88729 |
| 1734478500 | 4.12 | -0.08 | -1.90 | 4.18 | 4.2032999 | 4.0199999 | 42213 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.35 | 4.49 | 4.2 | 103093 |
| 1734132900 | 4.3 | -0.1 | -2.27 | 4.4 | 4.6 | 4.2367 | 206063 |
| 1734046500 | 4.4 | 0.53 | 13.70 | 3.86 | 4.46 | 3.85 | 144899 |
| 1733960100 | 3.87 | -0.06 | -1.53 | 4.04 | 4.07 | 3.87 | 58879 |
| 1733873700 | 3.93 | -0.16 | -3.91 | 4.08 | 4.1106 | 3.89 | 27922 |
| 1733787300 | 4.09 | 0.29 | 7.63 | 4 | 4.1 | 3.88 | 135034 |
| 1733528100 | 3.8 | 0.16 | 4.40 | 3.69 | 3.94 | 3.55 | 36405 |
| 1733441700 | 3.64 | -0.31 | -7.85 | 3.95 | 3.955 | 3.53 | 71179 |
| 1733355300 | 3.95 | -0.01 | -0.25 | 3.81 | 3.98 | 3.81 | 41986 |
| 1733268900 | 3.96 | -0.04 | -1.00 | 3.985 | 4.2 | 3.93 | 100291 |
| 1733182500 | 4 | 0.02 | 0.50 | 3.94 | 4.03 | 3.8387 | 46278 |
| 1732917840 | 3.98 | -0.06 | -1.36 | 4.03 | 4.1 | 3.8576 | 31804 |
| 1732750500 | 4.035 | 0.23 | 5.91 | 3.82 | 4.04 | 3.765 | 76183 |
| 1732664100 | 3.81 | 0.15 | 4.10 | 3.67 | 3.85 | 3.6 | 59641 |
| 1732577700 | 3.66 | 0.14 | 3.98 | 3.53 | 3.73 | 3.495 | 46182 |
| 1732318500 | 3.52 | -0.06 | -1.68 | 3.6 | 3.73 | 3.49 | 53228 |
| 1732232100 | 3.58 | -0.07 | -1.92 | 3.67 | 3.6972 | 3.4953 | 99230 |
| 1732145700 | 3.65 | 0.34 | 10.27 | 3.34 | 3.69 | 3.2527 | 61027 |
| 1732059300 | 3.31 | 0.16 | 5.08 | 3.15 | 3.34 | 3.15 | 34414 |
| 1731972900 | 3.15 | -0.02 | -0.63 | 3.25 | 3.32 | 3 | 38436 |
| 1731713700 | 3.17 | 0.09 | 2.92 | 3.08 | 3.2 | 2.97 | 92755 |
| 1731627300 | 3.08 | -0.12 | -3.75 | 3.4 | 3.4 | 3.04 | 98985 |
| 1731540900 | 3.2 | 0.23 | 7.74 | 2.97 | 3.25 | 2.9154 | 140962 |
| 1731454500 | 2.97 | 0.09 | 2.95 | 3 | 3 | 2.88 | 31417 |
| 1731368100 | 2.8849999 | 0.01 | 0.52 | 2.88 | 3.005 | 2.8 | 34190 |
| 1731108900 | 2.87 | 0.05 | 1.77 | 2.83 | 3.05 | 2.7726 | 22694 |
| 1731022500 | 2.82 | 0.01 | 0.36 | 2.83 | 2.92 | 2.7 | 43966 |
| 1730936100 | 2.81 | 0 | 0.18 | 2.88 | 2.93 | 2.67 | 55028 |
| 1730849700 | 2.805 | 0.13 | 4.66 | 2.65 | 2.84 | 2.63 | 26716 |
| 1730763300 | 2.68 | -0.02 | -0.74 | 2.67 | 2.71 | 2.6014 | 13955 |
| 1730500500 | 2.7 | -0.22 | -7.53 | 2.91 | 2.91 | 2.62 | 53166 |
| 1730414100 | 2.92 | 0.29 | 11.03 | 2.63 | 2.92 | 2.52 | 51236 |
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
