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 | -0.18 | -5.78778135048 | 3.11 | 3.19 | 2.79 | 1015093 | 2.95310205 | CS |
| 4 | -0.02 | -0.677966101695 | 2.95 | 3.285 | 2.79 | 753900 | 3.02538315 | CS |
| 12 | -0.52 | -15.0724637681 | 3.45 | 3.605 | 2.78 | 688897 | 3.12171261 | CS |
| 26 | -3.3 | -52.9695024077 | 6.23 | 7.14 | 2.78 | 947333 | 3.99131251 | CS |
| 52 | -0.74 | -20.1634877384 | 3.67 | 7.14 | 2.78 | 861885 | 4.31666363 | CS |
| 156 | -11.79 | -80.0951086957 | 14.72 | 33.9999 | 2.51 | 810459 | 8.7649726 | CS |
| 260 | -11.79 | -80.0951086957 | 14.72 | 33.9999 | 2.51 | 810459 | 8.7649726 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.93 | 0.04 | 1.38 | 2.84 | 2.97 | 2.8 | 968706 |
| 1734651600 | 2.89 | -0.02 | -0.69 | 2.93 | 2.95 | 2.79 | 1247075 |
| 1734565200 | 2.91 | -0.1 | -3.32 | 3.0299999 | 3.09 | 2.865 | 1057454 |
| 1734478800 | 3.0099999 | 0.05 | 1.69 | 2.95 | 3.0452 | 2.91 | 1179923 |
| 1734392400 | 2.96 | -0.07 | -2.31 | 3 | 3.045 | 2.945 | 931562 |
| 1734133200 | 3.0299999 | -0.08 | -2.57 | 3.11 | 3.19 | 2.97 | 659450 |
| 1734046800 | 3.11 | -0.01 | -0.32 | 3.12 | 3.2 | 3.08 | 551254 |
| 1733960400 | 3.12 | 0.15 | 5.05 | 3 | 3.17 | 2.94 | 1015363 |
| 1733874000 | 2.97 | -0.02 | -0.67 | 2.97 | 3.0299999 | 2.93 | 624471 |
| 1733787600 | 2.99 | -0.12 | -3.86 | 3.12 | 3.13 | 2.945 | 837783 |
| 1733528400 | 3.11 | 0.1 | 3.32 | 3.05 | 3.14 | 2.99 | 600743 |
| 1733442000 | 3.0099999 | -0.08 | -2.59 | 3.09 | 3.095 | 3.0099999 | 638505 |
| 1733355600 | 3.09 | -0.04 | -1.28 | 3.12 | 3.145 | 3.06 | 486562 |
| 1733269200 | 3.13 | -0.07 | -2.19 | 3.2 | 3.2 | 3.04 | 772105 |
| 1733182800 | 3.2 | 0.06 | 1.91 | 3.12 | 3.285 | 3.11 | 683791 |
| 1732917840 | 3.14 | 0.05 | 1.62 | 3.1 | 3.17 | 3.1 | 266325 |
| 1732750800 | 3.09 | 0.1 | 3.34 | 3.0099999 | 3.17 | 3.0099999 | 607982 |
| 1732664400 | 2.99 | 0 | 0.00 | 2.98 | 3.04 | 2.94 | 423299 |
| 1732578000 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.125 | 2.99 | 990636 |
| 1732318800 | 3.02 | 0.09 | 3.07 | 2.95 | 3.04 | 2.93 | 749823 |
| 1732232400 | 2.93 | 0.07 | 2.45 | 2.85 | 2.99 | 2.85 | 878322 |
| 1732146000 | 2.86 | -0.1 | -3.38 | 2.93 | 2.99 | 2.8 | 728130 |
| 1732059600 | 2.96 | 0.01 | 0.34 | 2.91 | 2.96 | 2.81 | 802459 |
| 1731973200 | 2.95 | -0.07 | -2.32 | 3.02 | 3.085 | 2.93 | 572257 |
| 1731714000 | 3.02 | 0.03 | 1.00 | 2.99 | 3.0299999 | 2.92 | 607676 |
| 1731627600 | 2.99 | 0.17 | 6.03 | 2.84 | 3.0299999 | 2.7799999 | 897656 |
| 1731541200 | 2.82 | -0.04 | -1.40 | 2.87 | 2.895 | 2.8099 | 903978 |
| 1731454800 | 2.86 | -0.12 | -4.03 | 2.97 | 2.97 | 2.86 | 1006356 |
| 1731368400 | 2.98 | -0.08 | -2.61 | 3.09 | 3.09 | 2.9049999 | 906487 |
| 1731109200 | 3.06 | 0 | 0.00 | 3.07 | 3.1 | 2.98 | 848570 |
| 1731022800 | 3.06 | -0.14 | -4.38 | 3.18 | 3.2 | 3.04 | 735867 |
| 1730936400 | 3.2 | -0.09 | -2.74 | 3.35 | 3.46 | 3.04 | 1617845 |
| 1730850000 | 3.29 | 0.13 | 4.11 | 3.29 | 3.52 | 3.15 | 1517313 |
| 1730763600 | 3.16 | 0.02 | 0.64 | 3.11 | 3.22 | 3.09 | 977304 |
| 1730500800 | 3.14 | 0.01 | 0.32 | 3.15 | 3.15 | 3.05 | 493993 |
| 1730414400 | 3.13 | -0.03 | -0.95 | 3.15 | 3.185 | 3.1 | 469984 |
| 1730328000 | 3.16 | 0.02 | 0.64 | 3.14 | 3.2299 | 3.12 | 382630 |
| 1730241600 | 3.14 | -0.13 | -3.98 | 3.25 | 3.2501 | 3.09 | 817632 |
| 1730155200 | 3.27 | 0.03 | 0.93 | 3.27 | 3.3099 | 3.24 | 401708 |
| 1729896000 | 3.24 | -0.06 | -1.82 | 3.31 | 3.36 | 3.21 | 468060 |
| 1729809600 | 3.3 | 0.04 | 1.23 | 3.25 | 3.33 | 3.24 | 342382 |
| 1729723200 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.3099 | 3.19 | 455925 |
| 1729636800 | 3.2799999 | -0.06 | -1.80 | 3.34 | 3.39 | 3.27 | 578375 |
| 1729550400 | 3.34 | -0.05 | -1.47 | 3.39 | 3.44 | 3.31 | 453769 |
| 1729291200 | 3.39 | 0.04 | 1.19 | 3.38 | 3.465 | 3.38 | 395068 |
| 1729204800 | 3.35 | -0.05 | -1.47 | 3.39 | 3.42 | 3.35 | 351750 |
| 1729118400 | 3.4 | 0.08 | 2.41 | 3.36 | 3.455 | 3.355 | 348497 |
| 1729032000 | 3.32 | -0.18 | -5.14 | 3.47 | 3.59 | 3.32 | 672575 |
| 1728945600 | 3.5 | 0.03 | 0.86 | 3.47 | 3.505 | 3.42 | 361124 |
| 1728686400 | 3.47 | 0.12 | 3.58 | 3.34 | 3.52 | 3.34 | 801425 |
| 1728600000 | 3.35 | -0.01 | -0.30 | 3.35 | 3.36 | 3.25 | 568839 |
| 1728513600 | 3.36 | 0.07 | 2.13 | 3.25 | 3.385 | 3.21 | 716770 |
| 1728427200 | 3.29 | 0.05 | 1.54 | 3.25 | 3.31 | 3.1 | 683660 |
| 1728340800 | 3.24 | -0.09 | -2.70 | 3.31 | 3.315 | 3.17 | 533501 |
| 1728081600 | 3.33 | 0.06 | 1.83 | 3.29 | 3.33 | 3.225 | 478184 |
| 1727995200 | 3.27 | -0.03 | -0.91 | 3.31 | 3.33 | 3.2 | 526408 |
| 1727908800 | 3.3 | -0.02 | -0.60 | 3.33 | 3.3864 | 3.27 | 405182 |
| 1727822400 | 3.32 | -0.1 | -2.92 | 3.42 | 3.43 | 3.31 | 513347 |
| 1727736000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.55 | 3.38 | 565705 |
| 1727476800 | 3.47 | 0.08 | 2.36 | 3.45 | 3.605 | 3.43 | 534086 |
| 1727390400 | 3.39 | 0.08 | 2.42 | 3.38 | 3.41 | 3.3 | 548233 |
| 1727304000 | 3.31 | -0.08 | -2.36 | 3.41 | 3.4201 | 3.265 | 601542 |
| 1727217600 | 3.39 | 0.06 | 1.80 | 3.35 | 3.43 | 3.2799999 | 652480 |
| 1727131200 | 3.33 | -0.04 | -1.19 | 3.37 | 3.495 | 3.33 | 655413 |
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
