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 | -0.33 | -9.67741935484 | 3.41 | 3.53 | 3.04 | 5976550 | 3.22838159 | CS |
| 4 | -0.475 | -13.3614627286 | 3.555 | 3.8 | 3.04 | 4117217 | 3.40804727 | CS |
| 12 | -3.01 | -49.4252873563 | 6.09 | 6.2 | 3.04 | 2585128 | 4.0191444 | CS |
| 26 | -0.39 | -11.2391930836 | 3.47 | 6.29 | 2.9 | 2091774 | 4.26772986 | CS |
| 52 | -0.1 | -3.14465408805 | 3.18 | 6.29 | 2.51 | 1963841 | 3.82719749 | CS |
| 156 | -9.31 | -75.1412429379 | 12.39 | 14.74 | 1.88 | 2093485 | 4.48793436 | CS |
| 260 | 0.01 | 0.325732899023 | 3.07 | 17.04 | 1.88 | 2143099 | 5.94497472 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.16 | 0.12 | 3.95 | 3.06 | 3.18 | 3.04 | 3087786 |
| 1734651600 | 3.04 | 0 | 0.00 | 3.14 | 3.19 | 3.04 | 4482969 |
| 1734565200 | 3.04 | -0.17 | -5.30 | 3.21 | 3.265 | 3.04 | 5916868 |
| 1734478800 | 3.21 | -0.12 | -3.60 | 3.2599999 | 3.33 | 3.2 | 6119349 |
| 1734392400 | 3.33 | -0.14 | -4.03 | 3.43 | 3.53 | 3.33 | 8266159 |
| 1734133200 | 3.47 | 0.02 | 0.58 | 3.41 | 3.51 | 3.39 | 5097407 |
| 1734046800 | 3.45 | -0.19 | -5.22 | 3.655 | 3.73 | 3.32 | 7353422 |
| 1733960400 | 3.64 | 0.01 | 0.28 | 3.7213 | 3.76 | 3.59 | 5557429 |
| 1733874000 | 3.63 | 0.12 | 3.42 | 3.55 | 3.68 | 3.3899 | 6107531 |
| 1733787600 | 3.51 | 0.04 | 1.15 | 3.565 | 3.58 | 3.48 | 4225777 |
| 1733528400 | 3.47 | 0.1 | 2.97 | 3.4 | 3.555 | 3.38 | 6109867 |
| 1733442000 | 3.37 | -0.06 | -1.75 | 3.4581 | 3.49 | 3.35 | 3263726 |
| 1733355600 | 3.43 | 0.03 | 0.88 | 3.42 | 3.46 | 3.34 | 3807749 |
| 1733269200 | 3.4 | -0.02 | -0.58 | 3.44 | 3.445 | 3.335 | 1372420 |
| 1733182800 | 3.42 | -0.02 | -0.58 | 3.43 | 3.47 | 3.36 | 1532504 |
| 1732917840 | 3.44 | -0.02 | -0.58 | 3.485 | 3.505 | 3.43 | 638475 |
| 1732750800 | 3.46 | -0.11 | -3.08 | 3.62 | 3.8 | 3.41 | 1985741 |
| 1732664400 | 3.57 | -0.13 | -3.51 | 3.66 | 3.69 | 3.48 | 1625308 |
| 1732578000 | 3.7 | 0.05 | 1.37 | 3.5 | 3.78 | 3.5 | 2003445 |
| 1732318800 | 3.65 | -0.1 | -2.67 | 3.555 | 3.68 | 3.48 | 2760969 |
| 1732232400 | 3.75 | -0.08 | -2.09 | 3.77 | 3.77 | 3.5 | 2057901 |
| 1732146000 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.665 | 1146144 |
| 1732059600 | 3.81 | 0.11 | 2.97 | 3.645 | 3.82 | 3.605 | 1232131 |
| 1731973200 | 3.7 | -0.14 | -3.65 | 3.8115 | 3.89 | 3.685 | 1507694 |
| 1731714000 | 3.84 | -0.15 | -3.76 | 3.98 | 3.98 | 3.785 | 2153176 |
| 1731627600 | 3.99 | -0.05 | -1.24 | 4.01 | 4.19 | 3.95 | 1515403 |
| 1731541200 | 4.04 | -0.18 | -4.27 | 4.24 | 4.255 | 4.04 | 2073424 |
| 1731454800 | 4.22 | -0.29 | -6.43 | 4.49 | 4.5499 | 4.08 | 2442545 |
| 1731368400 | 4.51 | 0.02 | 0.45 | 4.5599999 | 4.64 | 4.465 | 2320126 |
| 1731109200 | 4.49 | 0.1 | 2.28 | 4.39 | 4.53 | 4.375 | 2012878 |
| 1731022800 | 4.39 | -0.03 | -0.68 | 4.425 | 4.45 | 4.29 | 1428188 |
| 1730936400 | 4.42 | 0 | 0.00 | 4.13 | 4.445 | 4.08 | 1743977 |
| 1730850000 | 4.42 | 0.04 | 0.91 | 4.375 | 4.53 | 4.28 | 1695726 |
| 1730763600 | 4.38 | 0.18 | 4.29 | 4.21 | 4.4 | 4.21 | 1373671 |
| 1730500800 | 4.2 | 0.15 | 3.70 | 4.09 | 4.275 | 4.045 | 1652041 |
| 1730414400 | 4.05 | -0.27 | -6.25 | 4.34 | 4.34 | 4.0199999 | 1973241 |
| 1730328000 | 4.32 | 0.23 | 5.62 | 4.12 | 4.42 | 4.1 | 1913926 |
| 1730241600 | 4.09 | -0.01 | -0.24 | 4.17 | 4.21 | 4.025 | 2019720 |
| 1730155200 | 4.1 | 0.11 | 2.76 | 4.04 | 4.275 | 4.015 | 3105327 |
| 1729896000 | 3.99 | -0.26 | -6.12 | 4.16 | 4.22 | 3.895 | 5166316 |
| 1729809600 | 4.25 | -1.3 | -23.42 | 4.83 | 4.885 | 4.15 | 8331731 |
| 1729723200 | 5.55 | 0.06 | 1.09 | 5.46 | 5.5951 | 5.364 | 1965842 |
| 1729636800 | 5.49 | -0.26 | -4.52 | 5.69 | 5.73 | 5.47 | 1845303 |
| 1729550400 | 5.75 | -0.2 | -3.36 | 5.95 | 5.98 | 5.6449999 | 2096487 |
| 1729291200 | 5.95 | -0.04 | -0.67 | 5.96 | 6.115 | 5.905 | 992391 |
| 1729204800 | 5.99 | 0.07 | 1.18 | 5.9 | 6 | 5.78 | 1678956 |
| 1729118400 | 5.92 | 0.29 | 5.15 | 5.73 | 6.01 | 5.675 | 1895330 |
| 1729032000 | 5.63 | 0.04 | 0.72 | 5.61 | 5.83 | 5.59 | 1539423 |
| 1728945600 | 5.59 | 0.16 | 2.95 | 5.43 | 5.7 | 5.43 | 1186902 |
| 1728686400 | 5.43 | 0.21 | 4.02 | 5.22 | 5.43 | 5.22 | 1400158 |
| 1728600000 | 5.22 | 0 | 0.00 | 5.16 | 5.28 | 5.15 | 875081 |
| 1728513600 | 5.22 | -0.07 | -1.32 | 5.25 | 5.345 | 5.18 | 1029972 |
| 1728427200 | 5.29 | -0.17 | -3.11 | 5.43 | 5.48 | 5.16 | 1242704 |
| 1728340800 | 5.46 | -0.18 | -3.19 | 5.6 | 5.6 | 5.33 | 991574 |
| 1728081600 | 5.64 | 0.27 | 5.03 | 5.38 | 5.7988 | 5.38 | 1092026 |
| 1727995200 | 5.37 | -0.45 | -7.73 | 5.78 | 5.7894 | 5.2699999 | 1330279 |
| 1727908800 | 5.82 | -0.1 | -1.69 | 5.83 | 5.92 | 5.73 | 1103285 |
| 1727822400 | 5.92 | -0.15 | -2.47 | 6.0199999 | 6.0599999 | 5.725 | 1135206 |
| 1727735520 | 6.07 | 0.06 | 1.00 | 6 | 6.2 | 5.93 | 1155822 |
| 1727476800 | 6.01 | -0.03 | -0.50 | 6.09 | 6.15 | 5.98 | 873431 |
| 1727390400 | 6.04 | -0.01 | -0.17 | 6.12 | 6.2699999 | 6.005 | 1165210 |
| 1727304000 | 6.05 | -0.17 | -2.73 | 6.21 | 6.29 | 5.97 | 1088169 |
| 1727217600 | 6.22 | 0.31 | 5.25 | 5.91 | 6.2699999 | 5.835 | 1679089 |
| 1727131200 | 5.91 | 0.01 | 0.17 | 5.93 | 5.98 | 5.8 | 994024 |
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
