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 | -0.2 | -6.26959247649 | 3.19 | 3.19 | 2.89 | 1324386 | 3.00766266 | CS |
| 4 | -0.07 | -2.28758169935 | 3.06 | 3.45 | 2.89 | 1818949 | 3.0877454 | CS |
| 12 | -1.34 | -30.9468822171 | 4.33 | 4.63 | 2.89 | 2272917 | 3.77371258 | CS |
| 26 | -2.01 | -40.2 | 5 | 5.06 | 2.89 | 2097257 | 4.11379756 | CS |
| 52 | -0.48 | -13.8328530259 | 3.47 | 5.075 | 2.89 | 2032512 | 4.13442623 | CS |
| 156 | -10.01 | -77 | 13 | 13.16 | 2.15 | 2115176 | 5.94495026 | CS |
| 260 | -8.01 | -72.8181818182 | 11 | 14.58 | 2.15 | 2139265 | 7.11637653 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 2.99 | -0.02 | -0.66 | 3.05 | 3.095 | 2.98 | 714299 |
| 1732146000 | 3.0099999 | 0.03 | 1.01 | 2.96 | 3.0299999 | 2.94 | 3311374 |
| 1732059600 | 2.98 | 0 | 0.00 | 2.91 | 3 | 2.89 | 873556 |
| 1731973200 | 2.98 | 0.01 | 0.34 | 2.96 | 2.99 | 2.925 | 639286 |
| 1731714000 | 2.97 | -0.1 | -3.26 | 3.08 | 3.09 | 2.955 | 844168 |
| 1731627600 | 3.07 | -0.13 | -4.06 | 3.16 | 3.19 | 3.02 | 1049462 |
| 1731541200 | 3.2 | -0.06 | -1.84 | 3.2799999 | 3.3 | 3.18 | 1101646 |
| 1731454800 | 3.2599999 | -0.09 | -2.69 | 3.34 | 3.365 | 3.24 | 1300481 |
| 1731368400 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.34 | 896453 |
| 1731109200 | 3.37 | -0.04 | -1.17 | 3.43 | 3.45 | 3.35 | 739141 |
| 1731022800 | 3.41 | 0.11 | 3.33 | 3.31 | 3.425 | 3.3 | 1150071 |
| 1730936400 | 3.3 | 0.17 | 5.43 | 3.35 | 3.35 | 3.18 | 2147956 |
| 1730850000 | 3.13 | 0.19 | 6.46 | 2.93 | 3.16 | 2.93 | 5835451 |
| 1730763600 | 2.94 | -0.07 | -2.33 | 3 | 3.0099999 | 2.93 | 3989044 |
| 1730500800 | 3.0099999 | 0.08 | 2.73 | 2.94 | 3.04 | 2.925 | 1998216 |
| 1730414400 | 2.93 | -0.07 | -2.33 | 3 | 3.02 | 2.93 | 1101498 |
| 1730328000 | 3 | -0.04 | -1.32 | 3.02 | 3.105 | 2.99 | 1964734 |
| 1730241600 | 3.04 | -0.05 | -1.62 | 3.04 | 3.09 | 3.0099999 | 2639365 |
| 1730155200 | 3.09 | 0 | 0.00 | 3.14 | 3.15 | 3.075 | 1903892 |
| 1729896000 | 3.09 | 0.07 | 2.32 | 3.04 | 3.125 | 3.04 | 1140334 |
| 1729809600 | 3.02 | -0.02 | -0.66 | 3.06 | 3.07 | 2.99 | 1877633 |
| 1729723200 | 3.04 | -0.05 | -1.62 | 3.07 | 3.0831 | 2.99 | 757407 |
| 1729636800 | 3.09 | 0.05 | 1.64 | 3.0299999 | 3.11 | 3.025 | 3082616 |
| 1729550400 | 3.04 | -0.16 | -5.00 | 3.14 | 3.18 | 3.02 | 2307985 |
| 1729291200 | 3.2 | 0.01 | 0.31 | 3.24 | 3.245 | 3.15 | 1350332 |
| 1729204800 | 3.19 | -0.01 | -0.31 | 3.18 | 3.21 | 3.13 | 2072247 |
| 1729118400 | 3.2 | 0.07 | 2.24 | 3.17 | 3.2 | 3.12 | 4051781 |
| 1729032000 | 3.13 | -0.08 | -2.49 | 3.21 | 3.21 | 3.13 | 2324589 |
| 1728945600 | 3.21 | 0.14 | 4.56 | 3.12 | 3.31 | 2.97 | 2415021 |
| 1728686400 | 3.07 | -0.13 | -4.06 | 3.18 | 3.205 | 3.06 | 1695237 |
| 1728600000 | 3.2 | -0.88 | -21.57 | 3.18 | 3.49 | 3 | 3787380 |
| 1728513600 | 4.08 | 0.07 | 1.75 | 3.96 | 4.12 | 3.96 | 2444778 |
| 1728427200 | 4.01 | 0.09 | 2.30 | 3.95 | 4.1 | 3.93 | 1923594 |
| 1728340800 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.885 | 3239265 |
| 1728081600 | 4 | 0.09 | 2.30 | 3.98 | 4 | 3.935 | 2133563 |
| 1727995200 | 3.91 | -0.22 | -5.33 | 4.09 | 4.09 | 3.89 | 1204472 |
| 1727908800 | 4.13 | -0.02 | -0.48 | 4.09 | 4.1449999 | 4.08 | 1905818 |
| 1727822400 | 4.15 | -0.26 | -5.90 | 4.38 | 4.4 | 4.1 | 1211625 |
| 1727736000 | 4.41 | 0.06 | 1.38 | 4.41 | 4.475 | 4.365 | 1197060 |
| 1727476800 | 4.35 | 0.06 | 1.40 | 4.33 | 4.355 | 4.305 | 909604 |
| 1727390400 | 4.29 | 0.02 | 0.47 | 4.36 | 4.425 | 4.2699999 | 4073238 |
| 1727304000 | 4.2699999 | -0.08 | -1.84 | 4.33 | 4.36 | 4.26 | 2062086 |
| 1727217600 | 4.35 | 0.08 | 1.87 | 4.2699999 | 4.37 | 4.245 | 1271437 |
| 1727131200 | 4.2699999 | -0.18 | -4.04 | 4.45 | 4.46 | 4.22 | 2614121 |
| 1726872000 | 4.45 | -0.03 | -0.67 | 4.45 | 4.5359999 | 4.405 | 11183977 |
| 1726785600 | 4.48 | 0.03 | 0.67 | 4.59 | 4.6 | 4.47 | 3609031 |
| 1726699200 | 4.45 | 0.01 | 0.23 | 4.44 | 4.63 | 4.39 | 4101538 |
| 1726612800 | 4.44 | 0.03 | 0.68 | 4.44 | 4.505 | 4.42 | 2980017 |
| 1726526400 | 4.41 | 0.01 | 0.23 | 4.39 | 4.5 | 4.375 | 2423532 |
| 1726267200 | 4.4 | 0.11 | 2.56 | 4.38 | 4.465 | 4.36 | 2725314 |
| 1726180800 | 4.29 | -0.04 | -0.92 | 4.38 | 4.38 | 4.245 | 3183027 |
| 1726094400 | 4.33 | 0.01 | 0.23 | 4.2699999 | 4.3949999 | 4.265 | 1824430 |
| 1726008000 | 4.32 | -0.04 | -0.92 | 4.35 | 4.38 | 4.23 | 1857523 |
| 1725921600 | 4.36 | 0.13 | 3.07 | 4.2699999 | 4.525 | 4.2699999 | 3413370 |
| 1725662400 | 4.23 | -0.06 | -1.40 | 4.32 | 4.335 | 4.195 | 1565545 |
| 1725576000 | 4.29 | -0.01 | -0.23 | 4.3 | 4.36 | 4.26 | 1373558 |
| 1725489600 | 4.3 | 0.1 | 2.38 | 4.21 | 4.35 | 4.18 | 1433775 |
| 1725403200 | 4.2 | -0.28 | -6.25 | 4.43 | 4.46 | 4.2 | 1888539 |
| 1725057600 | 4.48 | 0.11 | 2.52 | 4.4 | 4.55 | 4.385 | 3337165 |
| 1724971200 | 4.37 | 0.08 | 1.86 | 4.33 | 4.46 | 4.2865 | 1256723 |
| 1724884800 | 4.29 | 0.05 | 1.18 | 4.25 | 4.3 | 4.22 | 1342253 |
| 1724798400 | 4.24 | -0.04 | -0.93 | 4.2699999 | 4.29 | 4.22 | 1665939 |
| 1724712000 | 4.28 | -0.01 | -0.23 | 4.32 | 4.335 | 4.25 | 1617386 |
| 1724452800 | 4.29 | 0.16 | 3.87 | 4.17 | 4.325 | 4.155 | 1526262 |
| 1724366400 | 4.13 | -0.15 | -3.50 | 4.3 | 4.325 | 4.13 | 3025829 |
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
