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 | 0.44 | 13.3738601824 | 3.29 | 3.74 | 3.2 | 2672038 | 3.52285239 | CS |
| 4 | -0.3 | -7.44416873449 | 4.03 | 4.1125 | 3 | 2842821 | 3.41999173 | CS |
| 12 | -1.28 | -25.5489021956 | 5.01 | 5.98 | 3 | 2703206 | 4.39877367 | CS |
| 26 | -2.32 | -38.347107438 | 6.05 | 7.0288 | 3 | 2219092 | 5.09431232 | CS |
| 52 | -3.8 | -50.4648074369 | 7.53 | 7.98 | 3 | 1802402 | 5.72567524 | CS |
| 156 | -2.94 | -44.0779610195 | 6.67 | 11.96 | 3 | 1570577 | 7.13397692 | CS |
| 260 | -0.22 | -5.56962025316 | 3.95 | 13.055 | 3 | 1622980 | 7.65794408 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 3.73 | 0.03 | 0.81 | 3.64 | 3.74 | 3.605 | 2567601 |
| 1745534400 | 3.7 | 0.31 | 9.14 | 3.39 | 3.71 | 3.38 | 3525001 |
| 1745448000 | 3.39 | 0.02 | 0.59 | 3.47 | 3.55 | 3.37 | 2480987 |
| 1745361600 | 3.37 | 0.04 | 1.20 | 3.38 | 3.42 | 3.275 | 2362854 |
| 1745275200 | 3.33 | -0.01 | -0.30 | 3.29 | 3.35 | 3.2 | 2392403 |
| 1744929600 | 3.34 | 0.12 | 3.73 | 3.24 | 3.36 | 3.23 | 2204616 |
| 1744843200 | 3.22 | 0 | 0.00 | 3.21 | 3.275 | 3.16 | 2660202 |
| 1744756800 | 3.22 | 0.06 | 1.90 | 3.14 | 3.22 | 3.1 | 2814490 |
| 1744670400 | 3.16 | 0.06 | 1.94 | 3.16 | 3.24 | 3 | 4197969 |
| 1744411200 | 3.1 | -0.02 | -0.64 | 3.11 | 3.18 | 3.02 | 1836059 |
| 1744324800 | 3.12 | -0.34 | -9.83 | 3.33 | 3.35 | 3.0099999 | 3299944 |
| 1744238400 | 3.46 | 0.35 | 11.25 | 3.06 | 3.505 | 3.015 | 3816790 |
| 1744152000 | 3.11 | -0.08 | -2.51 | 3.31 | 3.3264999 | 3.0299999 | 2872390 |
| 1744065600 | 3.19 | -0.22 | -6.45 | 3.36 | 3.475 | 3.06 | 3844992 |
| 1743806400 | 3.41 | -0.16 | -4.48 | 3.38 | 3.46 | 3.17 | 3527786 |
| 1743720000 | 3.57 | -0.38 | -9.62 | 3.77 | 3.8 | 3.55 | 2799717 |
| 1743633600 | 3.95 | 0.03 | 0.77 | 3.78 | 3.985 | 3.72 | 1881320 |
| 1743547200 | 3.92 | -0.15 | -3.69 | 3.89 | 4 | 3.83 | 2571975 |
| 1743460800 | 4.07 | -0.05 | -1.21 | 4.03 | 4.1125 | 3.94 | 2337779 |
| 1743201600 | 4.12 | -0.19 | -4.41 | 4.28 | 4.28 | 4.075 | 1899999 |
| 1743115200 | 4.3099999 | -0.18 | -4.01 | 4.45 | 4.45 | 4.2 | 2712884 |
| 1743028800 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.3 | 2727682 |
| 1742942400 | 4.5 | -0.06 | -1.32 | 4.58 | 4.63 | 4.49 | 2230147 |
| 1742856000 | 4.5599999 | 0.11 | 2.47 | 4.53 | 4.62 | 4.49 | 2115344 |
| 1742596800 | 4.45 | -0.19 | -4.09 | 4.53 | 4.6 | 4.38 | 5273528 |
| 1742510400 | 4.64 | 0.03 | 0.65 | 4.54 | 4.68 | 4.53 | 1963567 |
| 1742424000 | 4.61 | 0.05 | 1.10 | 4.55 | 4.67 | 4.51 | 3179795 |
| 1742337600 | 4.5599999 | 0 | 0.00 | 4.5 | 4.67 | 4.495 | 1688413 |
| 1742251200 | 4.5599999 | 0.06 | 1.33 | 4.5 | 4.61 | 4.5 | 2022396 |
| 1741992000 | 4.5 | 0.07 | 1.58 | 4.48 | 4.55 | 4.425 | 1960995 |
| 1741905600 | 4.43 | -0.07 | -1.56 | 4.48 | 4.565 | 4.39 | 3043791 |
| 1741819200 | 4.5 | -0.05 | -1.10 | 4.58 | 4.59 | 4.44 | 1674484 |
| 1741732800 | 4.55 | -0.04 | -0.87 | 4.59 | 4.61 | 4.4544 | 1641311 |
| 1741646400 | 4.59 | -0.08 | -1.71 | 4.61 | 4.69 | 4.49 | 2343641 |
| 1741390800 | 4.67 | -0.12 | -2.51 | 4.67 | 4.75 | 4.5599999 | 2250901 |
| 1741304400 | 4.79 | 0.12 | 2.57 | 4.5599999 | 4.79 | 4.5599999 | 3354618 |
| 1741218000 | 4.67 | 0.12 | 2.64 | 4.5599999 | 4.745 | 4.5 | 4215807 |
| 1741131600 | 4.55 | -0.2 | -4.21 | 4.65 | 4.65 | 4.45 | 3621256 |
| 1741045200 | 4.75 | -0.21 | -4.23 | 5.03 | 5.09 | 4.75 | 2428970 |
| 1740786000 | 4.96 | -0.04 | -0.80 | 4.98 | 5.12 | 4.8905 | 2293663 |
| 1740699600 | 5 | -0.29 | -5.48 | 5.21 | 5.3 | 4.8949999 | 2381244 |
| 1740613200 | 5.29 | 0.04 | 0.76 | 5.22 | 5.41 | 5.18 | 2820183 |
| 1740526800 | 5.25 | -0.18 | -3.31 | 5.49 | 5.49 | 5.14 | 3103088 |
| 1740440400 | 5.43 | -0.17 | -3.04 | 5.58 | 5.585 | 5.36 | 2203926 |
| 1740181200 | 5.6 | -0.28 | -4.76 | 5.97 | 5.98 | 5.6 | 1627973 |
| 1740094800 | 5.88 | 0.03 | 0.51 | 5.85 | 5.91 | 5.68 | 2392541 |
| 1740008400 | 5.85 | 0.07 | 1.21 | 5.72 | 5.93 | 5.65 | 3182602 |
| 1739922000 | 5.78 | 0.63 | 12.23 | 5.29 | 5.875 | 5.2 | 6619484 |
| 1739576400 | 5.15 | 0.4 | 8.42 | 5.32 | 5.4252 | 5.12 | 6301999 |
| 1739490000 | 4.75 | 0.03 | 0.64 | 4.8099999 | 4.84 | 4.71 | 3221531 |
| 1739403600 | 4.72 | -0.15 | -3.08 | 4.78 | 4.8 | 4.7 | 1515928 |
| 1739317200 | 4.87 | -0.03 | -0.61 | 4.82 | 4.93 | 4.8099999 | 1554705 |
| 1739230800 | 4.9 | -0.14 | -2.78 | 5.08 | 5.08 | 4.9 | 1868158 |
| 1738971600 | 5.04 | -0.08 | -1.56 | 5.13 | 5.135 | 4.985 | 1080850 |
| 1738885200 | 5.12 | 0 | 0.00 | 5.16 | 5.25 | 5.07 | 1883424 |
| 1738798800 | 5.12 | 0.03 | 0.59 | 5.05 | 5.1449999 | 5.021 | 1807710 |
| 1738712400 | 5.09 | 0.14 | 2.83 | 4.91 | 5.13 | 4.86 | 3390533 |
| 1738626000 | 4.95 | -0.28 | -5.35 | 5.01 | 5.0599 | 4.8 | 3344848 |
| 1738366800 | 5.23 | -0.18 | -3.33 | 5.22 | 5.415 | 5.11 | 3938776 |
| 1738280400 | 5.41 | 0.17 | 3.24 | 5.29 | 5.48 | 5.22 | 3970701 |
| 1738194000 | 5.24 | -0.58 | -9.97 | 5.34 | 5.7 | 5.15 | 6809039 |
| 1738107600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 833227 |
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
