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 | 7.55555555556 | 2.25 | 2.43 | 1.73 | 852133 | 2.05705934 | CS |
| 4 | -1.13 | -31.8309859155 | 3.55 | 4.24 | 1.73 | 551336 | 2.74211674 | CS |
| 12 | -1.9 | -43.9814814815 | 4.32 | 5.2199 | 1.73 | 647117 | 3.79735242 | CS |
| 26 | -1.61 | -39.9503722084 | 4.03 | 7.38 | 1.73 | 785547 | 4.81416902 | CS |
| 52 | -2.66 | -52.3622047244 | 5.08 | 7.38 | 1.73 | 828227 | 4.166723 | CS |
| 156 | -13.08 | -84.3870967742 | 15.5 | 20.71 | 1.73 | 767141 | 6.67533386 | CS |
| 260 | -13.08 | -84.3870967742 | 15.5 | 20.71 | 1.73 | 767141 | 6.67533386 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 2.31 | 0.08 | 3.59 | 2.24 | 2.3599 | 2.15 | 258288 |
| 1744324500 | 2.23 | -0.04 | -1.76 | 2.23 | 2.29 | 2.06 | 321848 |
| 1744238100 | 2.27 | 0.37 | 19.47 | 1.91 | 2.29 | 1.835 | 920925 |
| 1744151700 | 1.9 | -0.04 | -2.06 | 2.0099999 | 2.12 | 1.9 | 682503 |
| 1744065300 | 1.94 | -0.14 | -6.73 | 1.91 | 1.97 | 1.73 | 1406662 |
| 1743806100 | 2.08 | -0.19 | -8.37 | 2.25 | 2.2895 | 2.0299999 | 920174 |
| 1743719700 | 2.27 | -0.25 | -9.92 | 2.4 | 2.43 | 2.22 | 861179 |
| 1743633300 | 2.52 | -0.06 | -2.33 | 2.59 | 2.68 | 2.52 | 786474 |
| 1743546900 | 2.58 | -0.68 | -20.86 | 3.3 | 3.305 | 2.52 | 1567867 |
| 1743460500 | 3.2599999 | -0.45 | -12.13 | 3.6 | 3.61 | 3.205 | 497864 |
| 1743201300 | 3.71 | -0.05 | -1.33 | 3.8 | 3.93 | 3.6145 | 141369 |
| 1743114900 | 3.76 | -0.19 | -4.81 | 3.97 | 3.99 | 3.7 | 306157 |
| 1743028500 | 3.95 | -0.08 | -1.99 | 4.03 | 4.08 | 3.8437 | 179108 |
| 1742942100 | 4.03 | -0.1 | -2.42 | 4.12 | 4.23 | 4 | 202553 |
| 1742855700 | 4.13 | 0.14 | 3.51 | 4.07 | 4.24 | 4.04 | 226545 |
| 1742596500 | 3.99 | -0.06 | -1.48 | 3.98 | 4.014 | 3.89 | 227610 |
| 1742510100 | 4.05 | 0.2 | 5.19 | 3.98 | 4.11 | 3.9041 | 313900 |
| 1742423700 | 3.85 | 0 | 0.00 | 3.89 | 4.0599999 | 3.73 | 419087 |
| 1742337300 | 3.85 | 0.07 | 1.85 | 3.78 | 3.93 | 3.65 | 552509 |
| 1742250900 | 3.78 | 0.04 | 1.07 | 3.69 | 3.9 | 3.6401 | 205137 |
| 1741991700 | 3.74 | 0.22 | 6.25 | 3.55 | 3.7975 | 3.5 | 280201 |
| 1741905300 | 3.52 | 0.01 | 0.28 | 3.52 | 3.59 | 3.49 | 185132 |
| 1741818900 | 3.51 | 0.12 | 3.39 | 3.49 | 3.55 | 3.41 | 305959 |
| 1741732500 | 3.395 | -0.15 | -4.10 | 3.59 | 3.63 | 3.31 | 360019 |
| 1741646100 | 3.54 | -0.14 | -3.80 | 3.68 | 3.735 | 3.46 | 486767 |
| 1741390500 | 3.68 | 0.03 | 0.82 | 3.69 | 3.81 | 3.58 | 342957 |
| 1741304100 | 3.65 | -0.01 | -0.27 | 3.58 | 3.795 | 3.58 | 210935 |
| 1741217700 | 3.66 | 0.16 | 4.57 | 3.53 | 3.6986 | 3.4 | 226109 |
| 1741131300 | 3.5 | 0.05 | 1.45 | 3.25 | 3.55 | 3.245 | 543949 |
| 1741044900 | 3.45 | -0.27 | -7.13 | 3.74 | 3.84 | 3.445 | 569577 |
| 1740785700 | 3.715 | 0.11 | 2.91 | 3.61 | 3.73 | 3.56 | 404348 |
| 1740699300 | 3.61 | -0.23 | -5.99 | 3.85 | 4.04 | 3.6 | 456405 |
| 1740612900 | 3.84 | 0.09 | 2.54 | 3.82 | 3.88 | 3.645 | 569988 |
| 1740526500 | 3.745 | 0.06 | 1.63 | 3.74 | 3.82 | 3.55 | 614458 |
| 1740440100 | 3.685 | -0.44 | -10.56 | 4.1 | 4.18 | 3.68 | 828522 |
| 1740180900 | 4.12 | 0.09 | 2.36 | 4.05 | 4.19 | 4 | 661537 |
| 1740094500 | 4.025 | -0.08 | -1.83 | 4.11 | 4.18 | 3.96 | 429050 |
| 1740008100 | 4.1 | 0.04 | 0.99 | 4.1 | 4.21 | 4.0199999 | 370600 |
| 1739921700 | 4.0599999 | -0.19 | -4.47 | 4.35 | 4.47 | 3.95 | 993281 |
| 1739576100 | 4.25 | -0.15 | -3.41 | 4.46 | 4.5599999 | 4.21 | 720881 |
| 1739489700 | 4.4 | -0.15 | -3.30 | 4.58 | 4.635 | 4.36 | 457234 |
| 1739403300 | 4.55 | -0.17 | -3.60 | 4.66 | 4.75 | 4.4398 | 1292206 |
| 1739316900 | 4.72 | 0.15 | 3.28 | 4.5271 | 4.83 | 4.32 | 844000 |
| 1739230500 | 4.57 | 0 | 0.00 | 4.6 | 4.7398999 | 4.33 | 842856 |
| 1738971300 | 4.57 | -0.14 | -2.97 | 4.71 | 4.75 | 4.47 | 567705 |
| 1738884900 | 4.71 | -0.42 | -8.19 | 5.14 | 5.2 | 4.6304999 | 735053 |
| 1738798500 | 5.13 | 0.04 | 0.79 | 5.1 | 5.2199 | 4.86 | 728374 |
| 1738712100 | 5.09 | 0.43 | 9.23 | 4.69 | 5.09 | 4.6 | 813417 |
| 1738625700 | 4.66 | 0.26 | 5.91 | 4.2 | 4.82 | 4.1606 | 996764 |
| 1738366500 | 4.4 | 0.34 | 8.37 | 4.09 | 4.55 | 4.0574 | 1390490 |
| 1738280100 | 4.0599999 | 0.01 | 0.25 | 4.11 | 4.19 | 3.97 | 573288 |
| 1738193700 | 4.05 | -0.26 | -6.03 | 4.3 | 4.545 | 4.04 | 946960 |
| 1738107300 | 4.3099999 | -0.31 | -6.71 | 4.6 | 4.7 | 4.08 | 1241089 |
| 1738020900 | 4.62 | 0.42 | 10.00 | 4.29 | 5.08 | 4.285 | 2471128 |
| 1737761700 | 4.2 | -0.05 | -1.18 | 4.15 | 4.29 | 4.0599999 | 403540 |
| 1737675300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737588900 | 4.25 | 0.12 | 2.91 | 4.13 | 4.3688 | 3.9 | 835424 |
| 1737502500 | 4.13 | -0.26 | -5.92 | 4.5 | 4.55 | 4.07 | 1090186 |
| 1737156900 | 4.39 | 0.12 | 2.81 | 4.32 | 4.54 | 4.21 | 655634 |
| 1737070500 | 4.2699999 | 0.1 | 2.40 | 4.23 | 4.48 | 4.16 | 796306 |
| 1736984100 | 4.17 | 0.01 | 0.36 | 4.32 | 4.54 | 4.12 | 1288382 |
| 1736897700 | 4.155 | -0.42 | -9.18 | 4.58 | 4.615 | 4.0601 | 1155663 |
| 1736811300 | 4.575 | -0.61 | -11.68 | 4.99 | 5.0199999 | 4.35 | 1502240 |
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
