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 | -0.45 | -13.8888888889 | 3.24 | 3.3 | 2.76 | 392251 | 2.98630513 | CS |
| 4 | -0.7 | -20.0573065903 | 3.49 | 3.49 | 2.76 | 214300 | 3.16836557 | CS |
| 12 | -0.71 | -20.2857142857 | 3.5 | 3.81 | 2.76 | 218623 | 3.44564586 | CS |
| 26 | -0.84 | -23.1404958678 | 3.63 | 3.99 | 2.76 | 184261 | 3.57206644 | CS |
| 52 | -0.94 | -25.2010723861 | 3.73 | 4.39 | 2.76 | 228406 | 3.70567099 | CS |
| 156 | -6.31 | -69.3406593407 | 9.1 | 9.14 | 2.76 | 262665 | 5.28271888 | CS |
| 260 | -11.56 | -80.5574912892 | 14.35 | 16.3434 | 2.76 | 252207 | 6.84828901 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 2.79 | -0.07 | -2.45 | 2.85 | 2.88 | 2.7599999 | 412055 |
| 1731541200 | 2.86 | -0.32 | -10.06 | 3.1496 | 3.1496 | 2.86 | 777341 |
| 1731454800 | 3.18 | -0.05 | -1.55 | 3.23 | 3.23 | 3.15 | 298388 |
| 1731368400 | 3.23 | -0.02 | -0.62 | 3.25 | 3.3 | 3.22 | 178898 |
| 1731109200 | 3.25 | 0.02 | 0.62 | 3.24 | 3.3 | 3.22 | 294575 |
| 1731022800 | 3.23 | -0.03 | -0.92 | 3.25 | 3.2595 | 3.22 | 185944 |
| 1730936400 | 3.2599999 | 0.01 | 0.31 | 3.3 | 3.3 | 3.21 | 309848 |
| 1730850000 | 3.25 | 0 | 0.00 | 3.25 | 3.2694 | 3.25 | 108369 |
| 1730763600 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.31 | 3.25 | 123000 |
| 1730500800 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.3996 | 3.2599999 | 195163 |
| 1730414400 | 3.36 | 0.03 | 0.90 | 3.37 | 3.41 | 3.3162 | 258154 |
| 1730328000 | 3.33 | 0.06 | 1.83 | 3.2799999 | 3.37 | 3.27 | 195983 |
| 1730241600 | 3.27 | -0.08 | -2.39 | 3.35 | 3.355 | 3.2599999 | 163730 |
| 1730155200 | 3.35 | -0.04 | -1.18 | 3.41 | 3.415 | 3.3201 | 187731 |
| 1729896000 | 3.39 | -0.02 | -0.59 | 3.41 | 3.42 | 3.38 | 74138 |
| 1729809600 | 3.41 | 0.01 | 0.29 | 3.39 | 3.4298 | 3.39 | 96801 |
| 1729723200 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.38 | 139167 |
| 1729636800 | 3.41 | -0.02 | -0.58 | 3.44 | 3.44 | 3.41 | 85913 |
| 1729550400 | 3.43 | -0.04 | -1.15 | 3.46 | 3.4791 | 3.42 | 120708 |
| 1729291200 | 3.47 | 0 | 0.00 | 3.49 | 3.49 | 3.4601 | 80084 |
| 1729204800 | 3.47 | -0.01 | -0.29 | 3.46 | 3.5 | 3.44 | 151178 |
| 1729118400 | 3.48 | 0.06 | 1.75 | 3.44 | 3.48 | 3.42 | 114958 |
| 1729032000 | 3.42 | 0.02 | 0.59 | 3.42 | 3.44 | 3.4 | 156296 |
| 1728945600 | 3.4 | -0.01 | -0.29 | 3.42 | 3.44 | 3.39 | 107596 |
| 1728686400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.39 | 110582 |
| 1728600000 | 3.42 | -0.02 | -0.58 | 3.43 | 3.43 | 3.41 | 99815 |
| 1728513600 | 3.44 | 0.02 | 0.58 | 3.47 | 3.49 | 3.42 | 152725 |
| 1728427200 | 3.42 | 0.02 | 0.59 | 3.41 | 3.44 | 3.37 | 147449 |
| 1728340800 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.37 | 280514 |
| 1728081600 | 3.42 | -0.01 | -0.29 | 3.46 | 3.46 | 3.4 | 280660 |
| 1727995200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.45 | 3.43 | 184112 |
| 1727908800 | 3.45 | 0 | 0.00 | 3.45 | 3.4864 | 3.44 | 167391 |
| 1727822400 | 3.45 | -0.18 | -4.96 | 3.54 | 3.595 | 3.44 | 503990 |
| 1727736000 | 3.63 | -0.15 | -3.97 | 3.64 | 3.67 | 3.56 | 437654 |
| 1727476800 | 3.78 | 0.04 | 1.07 | 3.76 | 3.78 | 3.73 | 514354 |
| 1727390400 | 3.74 | 0.05 | 1.36 | 3.7 | 3.74 | 3.69 | 185413 |
| 1727304000 | 3.69 | 0 | 0.00 | 3.72 | 3.77 | 3.6706 | 226123 |
| 1727217600 | 3.69 | -0.02 | -0.54 | 3.73 | 3.735 | 3.67 | 477779 |
| 1727131200 | 3.71 | -0.08 | -2.11 | 3.8 | 3.81 | 3.7 | 277227 |
| 1726872000 | 3.79 | 0.07 | 1.88 | 3.74 | 3.8 | 3.7 | 413355 |
| 1726785600 | 3.72 | 0.04 | 1.09 | 3.73 | 3.77 | 3.68 | 410382 |
| 1726699200 | 3.68 | 0.03 | 0.82 | 3.67 | 3.76 | 3.65 | 379724 |
| 1726612800 | 3.65 | 0.07 | 1.96 | 3.61 | 3.745 | 3.61 | 683275 |
| 1726526400 | 3.58 | 0.04 | 1.13 | 3.52 | 3.63 | 3.52 | 336261 |
| 1726267200 | 3.54 | 0.04 | 1.14 | 3.51 | 3.55 | 3.5 | 177774 |
| 1726180800 | 3.5 | 0.03 | 0.86 | 3.48 | 3.505 | 3.475 | 95936 |
| 1726094400 | 3.47 | -0.01 | -0.29 | 3.48 | 3.5 | 3.45 | 117059 |
| 1726008000 | 3.48 | 0 | 0.00 | 3.46 | 3.5 | 3.46 | 52068 |
| 1725921600 | 3.48 | -0.02 | -0.57 | 3.49 | 3.51 | 3.46 | 156237 |
| 1725662400 | 3.5 | -0.03 | -0.85 | 3.54 | 3.54 | 3.472 | 138454 |
| 1725576000 | 3.53 | -0.03 | -0.84 | 3.54 | 3.57 | 3.495 | 258961 |
| 1725489600 | 3.56 | 0.01 | 0.28 | 3.55 | 3.59 | 3.545 | 75766 |
| 1725403200 | 3.55 | 0.02 | 0.57 | 3.5 | 3.56 | 3.5 | 185300 |
| 1725057600 | 3.53 | 0.01 | 0.28 | 3.51 | 3.54 | 3.5 | 78431 |
| 1724971200 | 3.52 | -0.02 | -0.56 | 3.55 | 3.56 | 3.51 | 95519 |
| 1724884800 | 3.54 | -0.01 | -0.28 | 3.56 | 3.58 | 3.53 | 78233 |
| 1724798400 | 3.55 | 0 | 0.00 | 3.55 | 3.57 | 3.5416 | 92933 |
| 1724712000 | 3.55 | 0.02 | 0.57 | 3.53 | 3.58 | 3.52 | 78693 |
| 1724452800 | 3.53 | 0.03 | 0.86 | 3.5 | 3.6 | 3.5 | 132598 |
| 1724366400 | 3.5 | -0.06 | -1.69 | 3.56 | 3.58 | 3.5 | 109863 |
| 1724280000 | 3.56 | 0.02 | 0.56 | 3.55 | 3.56 | 3.5 | 127103 |
| 1724193600 | 3.54 | 0.02 | 0.57 | 3.53 | 3.57 | 3.5 | 162535 |
| 1724107200 | 3.52 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5 | 139460 |
| 1723848000 | 3.5 | -0.08 | -2.23 | 3.55 | 3.6 | 3.5 | 156602 |
| 1723761600 | 3.58 | 0.03 | 0.85 | 3.57 | 3.58 | 3.52 | 123996 |
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
