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 | 0.05 | 1.18483412322 | 4.22 | 4.5 | 3.55 | 192730 | 4.06033113 | CS |
| 4 | -0.79 | -15.6126482213 | 5.06 | 5.385 | 3.55 | 143850 | 4.63954488 | CS |
| 12 | -4 | -48.3675937122 | 8.27 | 9.93 | 3.55 | 173031 | 6.13024611 | CS |
| 26 | -7.65 | -64.177852349 | 11.92 | 12.53 | 3.55 | 273867 | 7.16011095 | CS |
| 52 | -16.73 | -79.6666666667 | 21 | 21.59 | 3.55 | 310477 | 12.02746133 | CS |
| 156 | -16.73 | -79.6666666667 | 21 | 21.59 | 3.55 | 310477 | 12.02746133 | CS |
| 260 | -16.73 | -79.6666666667 | 21 | 21.59 | 3.55 | 310477 | 12.02746133 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 4.2699999 | 0.04 | 0.95 | 4.22 | 4.3 | 3.99 | 79735 |
| 1744324500 | 4.23 | -0.02 | -0.47 | 4.1 | 4.26 | 4.04 | 58185 |
| 1744238100 | 4.25 | 0.48 | 12.73 | 3.66 | 4.28 | 3.55 | 153016 |
| 1744151700 | 3.77 | -0.3 | -7.37 | 4.22 | 4.5 | 3.71 | 241523 |
| 1744065300 | 4.07 | -0.17 | -4.01 | 3.99 | 4.47 | 3.89 | 356741 |
| 1743806100 | 4.24 | -0.21 | -4.72 | 4.22 | 4.322 | 4.05 | 154506 |
| 1743719700 | 4.45 | -0.25 | -5.32 | 4.44 | 4.5199999 | 4.35 | 168612 |
| 1743633300 | 4.7 | 0.07 | 1.51 | 4.54 | 4.86 | 4.5 | 80653 |
| 1743546900 | 4.63 | 0.07 | 1.54 | 4.55 | 4.73 | 4.5199999 | 57473 |
| 1743460500 | 4.5599999 | -0.1 | -2.15 | 4.57 | 4.6091 | 4.455 | 104474 |
| 1743201300 | 4.66 | -0.16 | -3.32 | 4.8 | 4.83 | 4.61 | 101150 |
| 1743114900 | 4.82 | -0.03 | -0.62 | 4.82 | 4.9875999 | 4.62 | 78866 |
| 1743028500 | 4.85 | -0.34 | -6.55 | 5.24 | 5.32 | 4.82 | 91144 |
| 1742942100 | 5.19 | 0.04 | 0.78 | 5.19 | 5.2599 | 5.12 | 148488 |
| 1742855700 | 5.15 | 0.01 | 0.19 | 5 | 5.305 | 5 | 102460 |
| 1742596500 | 5.14 | -0.03 | -0.58 | 5.08 | 5.22 | 5.08 | 121963 |
| 1742510100 | 5.17 | 0.04 | 0.78 | 5.05 | 5.385 | 5.05 | 80192 |
| 1742423700 | 5.13 | 0.21 | 4.27 | 4.93 | 5.25 | 4.93 | 126110 |
| 1742337300 | 4.92 | -0.23 | -4.47 | 5.01 | 5.23 | 4.9 | 241344 |
| 1742250900 | 5.15 | 0.08 | 1.58 | 5.05 | 5.24 | 4.9349999 | 176174 |
| 1741991700 | 5.07 | 0.09 | 1.81 | 5.0599999 | 5.1799 | 4.96 | 221506 |
| 1741905300 | 4.98 | 0.03 | 0.61 | 4.95 | 5.03 | 4.7699999 | 268197 |
| 1741818900 | 4.95 | 0.19 | 3.99 | 4.8101 | 5.0944 | 4.7901 | 181416 |
| 1741732500 | 4.76 | 0.18 | 3.93 | 4.6 | 4.83 | 4.575 | 106385 |
| 1741646100 | 4.58 | -0.25 | -5.18 | 4.815 | 4.85 | 4.5 | 323289 |
| 1741390500 | 4.83 | -0.08 | -1.63 | 4.915 | 5.09 | 4.5599999 | 309372 |
| 1741304100 | 4.91 | -1.2 | -19.64 | 5.51 | 5.63 | 4.8 | 643654 |
| 1741217700 | 6.11 | 0.25 | 4.27 | 6.1179 | 6.14 | 5.89 | 198746 |
| 1741131300 | 5.86 | 0.01 | 0.17 | 5.75 | 5.96 | 5.75 | 118770 |
| 1741044900 | 5.85 | -0.34 | -5.49 | 6.23 | 6.285 | 5.82 | 150001 |
| 1740785700 | 6.19 | 0.1 | 1.64 | 6.14 | 6.28 | 6.01 | 146103 |
| 1740699300 | 6.09 | -0.36 | -5.58 | 6.42 | 6.47 | 5.97 | 284814 |
| 1740612900 | 6.45 | 0.17 | 2.71 | 6.405 | 6.525 | 6.3423 | 90843 |
| 1740526500 | 6.28 | -0.36 | -5.42 | 6.715 | 6.72 | 6.25 | 139171 |
| 1740440100 | 6.64 | 0.18 | 2.79 | 6.5199999 | 6.728 | 6.2901 | 266524 |
| 1740180900 | 6.46 | -0.32 | -4.72 | 6.79 | 6.81 | 6.3 | 278990 |
| 1740094500 | 6.78 | -0.11 | -1.60 | 6.86 | 6.9317 | 6.74 | 249439 |
| 1740008100 | 6.89 | -0.15 | -2.13 | 7.01 | 7.175 | 6.845 | 105983 |
| 1739921700 | 7.04 | 0.08 | 1.15 | 7.015 | 7.19 | 6.8 | 198559 |
| 1739576100 | 6.96 | -0.15 | -2.11 | 7.15 | 7.38 | 6.93 | 143619 |
| 1739489700 | 7.11 | 0.05 | 0.71 | 7.09 | 7.19 | 6.94 | 99299 |
| 1739403300 | 7.06 | -0.11 | -1.53 | 7.06 | 7.315 | 6.96 | 187058 |
| 1739316900 | 7.17 | -0.45 | -5.91 | 7.6 | 7.625 | 7.15 | 208196 |
| 1739230500 | 7.62 | -0.04 | -0.52 | 7.71 | 7.8 | 7.52 | 112356 |
| 1738971300 | 7.66 | -0.55 | -6.70 | 8.2 | 8.2 | 7.64 | 135544 |
| 1738884900 | 8.21 | -0.22 | -2.61 | 8.5 | 8.65 | 8.2 | 133598 |
| 1738798500 | 8.43 | 0.13 | 1.57 | 8.27 | 8.48 | 8.27 | 133246 |
| 1738712100 | 8.3 | -0.2 | -2.35 | 8.59 | 8.65 | 8.22 | 118622 |
| 1738625700 | 8.5 | -0.15 | -1.73 | 8.3699999 | 8.61 | 8.3097 | 85399 |
| 1738366500 | 8.65 | 0.07 | 0.82 | 8.63 | 8.9033 | 8.49 | 100213 |
| 1738280100 | 8.58 | 0.14 | 1.66 | 8.6 | 8.875 | 8.45 | 91022 |
| 1738193700 | 8.44 | 0.14 | 1.69 | 8.31 | 8.47 | 8.11 | 117928 |
| 1738107300 | 8.3 | -0.18 | -2.12 | 8.77 | 8.77 | 7.95 | 173156 |
| 1738020900 | 8.48 | -1.32 | -13.47 | 9.4 | 9.6 | 8.35 | 264342 |
| 1737761700 | 9.8 | 1.43 | 17.08 | 9.93 | 9.93 | 8.88 | 397185 |
| 1737675300 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1737588900 | 8.3699999 | -0.01 | -0.12 | 8.42 | 8.5399999 | 8.05 | 215565 |
| 1737502500 | 8.38 | 0.17 | 2.07 | 8.2748 | 8.4 | 8.132 | 56917 |
| 1737156900 | 8.21 | 0.1 | 1.23 | 8.27 | 8.48 | 8.13 | 85741 |
| 1737070500 | 8.11 | -0.11 | -1.34 | 8.23 | 8.4 | 8.0399999 | 81699 |
| 1736984100 | 8.22 | 0.21 | 2.62 | 8.35 | 8.51 | 8.2 | 117362 |
| 1736897700 | 8.01 | 0.5 | 6.66 | 7.68 | 8.69 | 7.68 | 148478 |
| 1736811300 | 7.51 | 0.01 | 0.13 | 7.36 | 7.71 | 7.355 | 91662 |
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
