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 | 0.02 | 0.719424460432 | 2.78 | 3.1 | 2.69 | 5959291 | 2.82639488 | CS |
| 4 | -1.13 | -28.7531806616 | 3.93 | 4 | 2.69 | 2869046 | 3.0630028 | CS |
| 12 | -1.18 | -29.648241206 | 3.98 | 4.1 | 2.69 | 1459309 | 3.27724672 | CS |
| 26 | -0.32 | -10.2564102564 | 3.12 | 4.3 | 2.69 | 1197187 | 3.40083584 | CS |
| 52 | -1.53 | -35.3348729792 | 4.33 | 4.665 | 2.69 | 1158561 | 3.6677357 | CS |
| 156 | -2.73 | -49.3670886076 | 5.53 | 5.83 | 1.52 | 1179809 | 3.36753211 | CS |
| 260 | -8.24 | -74.6376811594 | 11.04 | 11.44 | 1.52 | 1086861 | 3.9176679 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.84 | -0.01 | -0.35 | 2.87 | 2.895 | 2.75 | 2662442 |
| 1741304100 | 2.85 | -0.18 | -5.94 | 2.98 | 3.04 | 2.84 | 2639273 |
| 1741217700 | 3.0299999 | 0.2 | 7.07 | 2.9 | 3.1 | 2.855 | 4212091 |
| 1741131300 | 2.83 | 0.02 | 0.71 | 2.79 | 2.98 | 2.75 | 5141296 |
| 1741044900 | 2.81 | 0.08 | 2.93 | 2.85 | 2.955 | 2.75 | 10621105 |
| 1740785700 | 2.73 | -0.09 | -3.19 | 2.82 | 2.85 | 2.69 | 8023625 |
| 1740699300 | 2.82 | -0.27 | -8.74 | 3.1 | 3.12 | 2.82 | 5026579 |
| 1740612900 | 3.09 | -0.61 | -16.49 | 3.45 | 3.534 | 2.95 | 8877263 |
| 1740526500 | 3.7 | 0.06 | 1.65 | 3.62 | 3.76 | 3.62 | 2585095 |
| 1740440100 | 3.64 | -0.07 | -1.89 | 3.73 | 3.75 | 3.6 | 1843953 |
| 1740180900 | 3.71 | -0.03 | -0.80 | 3.81 | 3.81 | 3.68 | 764359 |
| 1740094500 | 3.74 | -0.1 | -2.60 | 3.86 | 3.87 | 3.7 | 898529 |
| 1740008100 | 3.84 | -0.06 | -1.54 | 3.87 | 3.88 | 3.78 | 701071 |
| 1739921700 | 3.9 | -0.05 | -1.27 | 3.85 | 3.95 | 3.845 | 1407959 |
| 1739576100 | 3.95 | -0.05 | -1.25 | 4 | 4.01 | 3.92 | 652016 |
| 1739489700 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.91 | 616340 |
| 1739403300 | 3.96 | 0.08 | 2.06 | 3.82 | 3.975 | 3.82 | 341550 |
| 1739316900 | 3.88 | -0.07 | -1.77 | 3.95 | 3.95 | 3.81 | 882687 |
| 1739230500 | 3.95 | 0.01 | 0.25 | 3.96 | 3.99 | 3.95 | 411852 |
| 1738971300 | 3.94 | 0.03 | 0.77 | 3.93 | 3.95 | 3.885 | 394866 |
| 1738884900 | 3.91 | 0.04 | 1.03 | 3.87 | 3.92 | 3.82 | 359212 |
| 1738798500 | 3.87 | -0.03 | -0.77 | 3.9 | 3.905 | 3.85 | 541503 |
| 1738712100 | 3.9 | 0.13 | 3.45 | 3.8 | 3.91 | 3.784 | 575806 |
| 1738625700 | 3.77 | -0.04 | -1.05 | 3.72 | 3.8 | 3.645 | 609138 |
| 1738366500 | 3.81 | -0.03 | -0.78 | 3.865 | 3.91 | 3.765 | 767830 |
| 1738280100 | 3.84 | 0.03 | 0.79 | 3.84 | 3.92 | 3.79 | 846446 |
| 1738193700 | 3.81 | 0.14 | 3.81 | 3.69 | 3.81 | 3.69 | 664392 |
| 1738107300 | 3.67 | 0.1 | 2.80 | 3.54 | 3.69 | 3.54 | 436022 |
| 1738020900 | 3.57 | -0.07 | -1.92 | 3.65 | 3.65 | 3.52 | 698056 |
| 1737761700 | 3.64 | 0.01 | 0.14 | 3.57 | 3.67 | 3.54 | 803890 |
| 1737675300 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1737588900 | 3.635 | 0 | 0.14 | 3.64 | 3.75 | 3.63 | 392627 |
| 1737502500 | 3.63 | 0.05 | 1.40 | 3.6 | 3.725 | 3.565 | 576316 |
| 1737156900 | 3.58 | 0.03 | 0.85 | 3.61 | 3.665 | 3.575 | 420849 |
| 1737070500 | 3.55 | -0.03 | -0.84 | 3.57 | 3.615 | 3.5 | 936386 |
| 1736984100 | 3.58 | 0.1 | 2.87 | 3.55 | 3.62 | 3.5 | 630526 |
| 1736897700 | 3.48 | -0.01 | -0.29 | 3.5 | 3.57 | 3.44 | 713028 |
| 1736811300 | 3.49 | -0.05 | -1.41 | 3.53 | 3.53 | 3.43 | 549859 |
| 1736552100 | 3.54 | -0.1 | -2.75 | 3.6 | 3.62 | 3.51 | 548650 |
| 1736379300 | 3.64 | -0.09 | -2.41 | 3.7 | 3.77 | 3.62 | 808307 |
| 1736292900 | 3.73 | -0.1 | -2.61 | 3.85 | 3.9 | 3.72 | 575624 |
| 1736206500 | 3.83 | 0.04 | 1.06 | 3.92 | 3.985 | 3.82 | 597809 |
| 1735947300 | 3.79 | 0.06 | 1.61 | 3.75 | 3.85 | 3.7497 | 511924 |
| 1735860900 | 3.73 | 0.08 | 2.19 | 3.65 | 3.84 | 3.65 | 612642 |
| 1735688100 | 3.65 | -0.04 | -1.08 | 3.69 | 3.73 | 3.635 | 645204 |
| 1735601700 | 3.69 | -0.12 | -3.15 | 3.75 | 3.761 | 3.645 | 931121 |
| 1735342500 | 3.81 | -0.07 | -1.80 | 3.87 | 3.87 | 3.75 | 928151 |
| 1735256100 | 3.88 | 0.03 | 0.78 | 3.86 | 3.9 | 3.8 | 542473 |
| 1735077840 | 3.85 | 0.01 | 0.26 | 3.83 | 3.8774 | 3.8 | 574154 |
| 1734996900 | 3.84 | 0 | 0.00 | 3.86 | 3.8899 | 3.8 | 799214 |
| 1734737700 | 3.84 | -0.01 | -0.26 | 3.85 | 3.95 | 3.77 | 1306214 |
| 1734651300 | 3.85 | -0.01 | -0.26 | 3.86 | 3.97 | 3.82 | 672024 |
| 1734564900 | 3.86 | -0.09 | -2.28 | 3.95 | 3.99 | 3.79 | 1958982 |
| 1734478500 | 3.95 | -0.1 | -2.47 | 3.98 | 4.0191 | 3.91 | 721624 |
| 1734392100 | 4.05 | 0.04 | 1.00 | 4.04 | 4.1 | 4.0019 | 574483 |
| 1734132900 | 4.01 | -0.01 | -0.25 | 4 | 4.05 | 3.9214 | 769954 |
| 1734046500 | 4.0199999 | -0.24 | -5.63 | 4.16 | 4.19 | 3.96 | 2342373 |
| 1733960100 | 4.26 | 0.18 | 4.41 | 4.12 | 4.3 | 4.11 | 2432382 |
| 1733873700 | 4.08 | 0.07 | 1.75 | 4.05 | 4.105 | 3.99 | 1892830 |
| 1733787300 | 4.01 | -0.02 | -0.50 | 4.1449999 | 4.18 | 3.985 | 1432190 |
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
