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 | -0.1497 | -3.50585480094 | 4.27 | 4.31 | 3.96 | 840091 | 4.14002488 | CS |
| 4 | -0.2197 | -5.06221198157 | 4.34 | 4.82 | 3.96 | 880323 | 4.41223992 | CS |
| 12 | -1.4397 | -25.8938848921 | 5.56 | 5.88 | 3.96 | 1002929 | 4.72423244 | CS |
| 26 | -1.8597 | -31.0986622074 | 5.98 | 6.82 | 3.96 | 928008 | 5.37233216 | CS |
| 52 | -0.0097 | -0.234866828087 | 4.13 | 7.505 | 3.96 | 1008354 | 5.80813304 | CS |
| 156 | -1.1597 | -21.9640151515 | 5.28 | 8.77 | 3.51 | 1351379 | 5.34279604 | CS |
| 260 | 1.9003 | 85.5990990991 | 2.22 | 8.77 | 0.7 | 952949 | 4.86616487 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.19 | 3.99 | 809783 |
| 1738626000 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.96 | 958171 |
| 1738366800 | 4.1 | -0.08 | -1.91 | 4.19 | 4.19 | 4.05 | 858432 |
| 1738280400 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 543233 |
| 1738194000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1 | 1148941 |
| 1738107600 | 4.2 | -0.04 | -0.94 | 4.2699999 | 4.3099999 | 4.1612 | 691680 |
| 1738021200 | 4.24 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.195 | 782663 |
| 1737762000 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.44 | 4.3 | 783171 |
| 1737675600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737589200 | 4.42 | -0.12 | -2.64 | 4.53 | 4.54 | 4.41 | 860023 |
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.5895 | 4.44 | 692696 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.42 | 4.54 | 4.39 | 1015191 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.255 | 644670 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3009 | 688499 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.47 | 4.5 | 4.305 | 791555 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 747869 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.5 | 4.525 | 4.35 | 867358 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.29 | 4.3099999 | 4.2 | 1586922 |
| 1735342800 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3099999 | 4.15 | 1091513 |
| 1735256400 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.225 | 776753 |
| 1735077840 | 4.33 | 0.01 | 0.23 | 4.32 | 4.3455 | 4.23 | 522644 |
| 1734997200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.255 | 1004646 |
| 1734738000 | 4.3099999 | 0.02 | 0.47 | 4.25 | 4.3901 | 4.22 | 1532657 |
| 1734651600 | 4.29 | -0.09 | -2.05 | 4.48 | 4.5132 | 4.29 | 1266313 |
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.76 | 4.7601 | 4.365 | 1471615 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.62 | 4.75 | 4.58 | 1063590 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.91 | 4.91 | 4.655 | 798466 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.99 | 4.9989 | 4.92 | 622139 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.99 | 5.08 | 4.9113 | 1087240 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.87 | 5.049 | 4.74 | 1811962 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.84 | 4.91 | 4.78 | 840838 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.93 | 4.97 | 4.8 | 933014 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1413208 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.83 | 4.905 | 4.79 | 1216480 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 5 | 5.01 | 4.755 | 1746139 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.19 | 5.25 | 4.96 | 1157952 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 973458 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.12 | 5.19 | 5.09 | 361429 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 698969 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.2699999 | 5.1 | 872273 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.42 | 5.47 | 5.22 | 1087884 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.34 | 5.41 | 5.24 | 1356224 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 998264 |
| 1732146000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.18 | 1100841 |
| 1732059600 | 5.34 | -0.03 | -0.56 | 5.28 | 5.34 | 5.205 | 819972 |
| 1731973200 | 5.37 | 0.11 | 2.09 | 5.32 | 5.42 | 5.32 | 1022360 |
| 1731714000 | 5.26 | -0.04 | -0.75 | 5.35 | 5.475 | 5.25 | 888765 |
| 1731627600 | 5.3 | 0 | 0.00 | 5.38 | 5.455 | 5.23 | 1123903 |
| 1731541200 | 5.3 | -0.13 | -2.39 | 5.4 | 5.4454 | 5.19 | 1245968 |
| 1731454800 | 5.43 | -0.1 | -1.81 | 5.5599999 | 5.88 | 5.39 | 1379303 |
| 1731368400 | 5.53 | -0.08 | -1.43 | 5.6 | 5.62 | 5.5199999 | 815960 |
| 1731109200 | 5.61 | 0.01 | 0.18 | 5.5599999 | 5.62 | 5.53 | 822594 |
| 1731022800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.5599999 | 735882 |
| 1730936400 | 5.66 | 0.26 | 4.81 | 5.62 | 5.73 | 5.4901 | 1035441 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.37 | 5.43 | 5.3099999 | 727479 |
| 1730763600 | 5.37 | 0.13 | 2.48 | 5.2699999 | 5.46 | 5.24 | 600042 |
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
