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 | -0.06 | -2.0979020979 | 2.86 | 2.94 | 2.735 | 271079 | 2.82649588 | DR |
| 4 | 0.055 | 2.00364298725 | 2.745 | 2.94 | 2.62 | 321163 | 2.76074233 | DR |
| 12 | 0 | 0 | 2.8 | 2.94 | 2.6 | 329579 | 2.75701855 | DR |
| 26 | -0.03 | -1.06007067138 | 2.83 | 2.97 | 2.51 | 417069 | 2.75111435 | DR |
| 52 | -0.63 | -18.3673469388 | 3.43 | 3.43 | 2.51 | 473956 | 2.87187128 | DR |
| 156 | 0.89 | 46.5968586387 | 1.91 | 3.895 | 0.981 | 718664 | 2.5545314 | DR |
| 260 | -1.88 | -40.1709401709 | 4.68 | 5.11 | 0.981 | 695846 | 2.85771321 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.94 | 0.11 | 3.89 | 2.8 | 2.98 | 2.7799999 | 1794457 |
| 1734651600 | 2.83 | 0.08 | 2.91 | 2.77 | 2.83 | 2.77 | 225876 |
| 1734565200 | 2.75 | -0.14 | -4.84 | 2.86 | 2.86 | 2.735 | 456438 |
| 1734478800 | 2.89 | 0.03 | 1.05 | 2.85 | 2.9 | 2.8001 | 223805 |
| 1734392400 | 2.86 | -0.02 | -0.69 | 2.87 | 2.875 | 2.85 | 253085 |
| 1734133200 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.85 | 228190 |
| 1734046800 | 2.86 | 0.03 | 1.06 | 2.83 | 2.87 | 2.82 | 220961 |
| 1733960400 | 2.83 | 0.02 | 0.71 | 2.82 | 2.835 | 2.79 | 308160 |
| 1733874000 | 2.81 | 0.05 | 1.81 | 2.8 | 2.82 | 2.77 | 272975 |
| 1733787600 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.805 | 2.73 | 567210 |
| 1733528400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 438907 |
| 1733442000 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.8 | 2.74 | 288915 |
| 1733355600 | 2.73 | -0.03 | -1.09 | 2.77 | 2.7799999 | 2.71 | 214829 |
| 1733269200 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 262858 |
| 1733182800 | 2.73 | 0.01 | 0.37 | 2.7 | 2.74 | 2.68 | 371343 |
| 1732917840 | 2.72 | 0.03 | 1.12 | 2.67 | 2.75 | 2.67 | 179634 |
| 1732750800 | 2.69 | 0.02 | 0.75 | 2.71 | 2.725 | 2.68 | 327750 |
| 1732664400 | 2.67 | -0.04 | -1.48 | 2.69 | 2.7 | 2.62 | 645042 |
| 1732578000 | 2.71 | 0.01 | 0.37 | 2.71 | 2.73 | 2.68 | 493151 |
| 1732318800 | 2.7 | -0.1 | -3.57 | 2.72 | 2.75 | 2.7 | 307996 |
| 1732232400 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.77 | 255666 |
| 1732146000 | 2.81 | 0.01 | 0.36 | 2.79 | 2.81 | 2.7599999 | 242522 |
| 1732059600 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 230848 |
| 1731973200 | 2.7599999 | 0.05 | 1.85 | 2.7 | 2.79 | 2.7 | 527849 |
| 1731714000 | 2.71 | -0.03 | -1.09 | 2.75 | 2.75 | 2.7 | 147224 |
| 1731627600 | 2.74 | 0.02 | 0.74 | 2.71 | 2.74 | 2.695 | 170420 |
| 1731541200 | 2.72 | 0.04 | 1.49 | 2.67 | 2.725 | 2.66 | 188921 |
| 1731454800 | 2.68 | -0.02 | -0.74 | 2.69 | 2.7 | 2.64 | 270459 |
| 1731368400 | 2.7 | -0.11 | -3.91 | 2.8 | 2.8 | 2.7 | 277898 |
| 1731109200 | 2.81 | -0.03 | -1.06 | 2.81 | 2.8194 | 2.7599999 | 333065 |
| 1731022800 | 2.84 | 0.06 | 2.16 | 2.83 | 2.855 | 2.8 | 515450 |
| 1730936400 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.82 | 2.75 | 330865 |
| 1730850000 | 2.77 | 0 | 0.00 | 2.79 | 2.795 | 2.7599999 | 243694 |
| 1730763600 | 2.77 | 0.04 | 1.47 | 2.73 | 2.825 | 2.71 | 256846 |
| 1730500800 | 2.73 | -0.01 | -0.36 | 2.74 | 2.75 | 2.7011 | 217361 |
| 1730414400 | 2.74 | 0.02 | 0.74 | 2.73 | 2.7599999 | 2.7 | 162534 |
| 1730328000 | 2.72 | -0.04 | -1.45 | 2.73 | 2.77 | 2.69 | 344386 |
| 1730241600 | 2.7599999 | -0.06 | -2.13 | 2.83 | 2.83 | 2.74 | 163570 |
| 1730155200 | 2.82 | 0 | 0.00 | 2.84 | 2.845 | 2.82 | 308547 |
| 1729896000 | 2.82 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 231774 |
| 1729809600 | 2.82 | 0.04 | 1.44 | 2.77 | 2.83 | 2.77 | 457919 |
| 1729723200 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.81 | 2.74 | 428508 |
| 1729636800 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.7900999 | 2.74 | 236336 |
| 1729550400 | 2.77 | 0 | 0.00 | 2.77 | 2.7995 | 2.73 | 281770 |
| 1729291200 | 2.77 | -0.04 | -1.42 | 2.81 | 2.815 | 2.77 | 386375 |
| 1729204800 | 2.81 | -0.02 | -0.71 | 2.83 | 2.83 | 2.77 | 559556 |
| 1729118400 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.7599999 | 331270 |
| 1729032000 | 2.79 | -0.03 | -1.06 | 2.82 | 2.83 | 2.7302 | 931899 |
| 1728945600 | 2.82 | 0.11 | 4.06 | 2.71 | 2.83 | 2.71 | 292202 |
| 1728686400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.73 | 2.67 | 240033 |
| 1728600000 | 2.67 | -0.05 | -1.84 | 2.69 | 2.71 | 2.6549999 | 242937 |
| 1728513600 | 2.72 | 0.1 | 3.82 | 2.63 | 2.72 | 2.62 | 633057 |
| 1728427200 | 2.62 | -0.05 | -1.87 | 2.67 | 2.6891 | 2.6 | 818385 |
| 1728340800 | 2.67 | -0.07 | -2.55 | 2.73 | 2.73 | 2.67 | 577011 |
| 1728081600 | 2.74 | 0.09 | 3.40 | 2.69 | 2.75 | 2.67 | 381538 |
| 1727995200 | 2.65 | -0.08 | -2.93 | 2.72 | 2.75 | 2.65 | 365351 |
| 1727908800 | 2.73 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.72 | 252288 |
| 1727822400 | 2.77 | -0.02 | -0.72 | 2.79 | 2.79 | 2.74 | 240923 |
| 1727736000 | 2.79 | -0.01 | -0.36 | 2.8 | 2.82 | 2.7599999 | 201077 |
| 1727476800 | 2.8 | 0.03 | 1.08 | 2.8 | 2.84 | 2.79 | 270512 |
| 1727390400 | 2.77 | 0.08 | 2.97 | 2.7 | 2.7799999 | 2.7 | 299092 |
| 1727304000 | 2.69 | 0.02 | 0.75 | 2.68 | 2.69 | 2.665 | 178895 |
| 1727217600 | 2.67 | 0.07 | 2.69 | 2.63 | 2.7 | 2.63 | 531597 |
| 1727131200 | 2.6 | -0.05 | -1.89 | 2.64 | 2.64 | 2.59 | 276318 |
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
