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 | -0.04 | -1.31578947368 | 3.04 | 3.27 | 2.98 | 259001 | 3.11430637 | CS |
| 4 | -0.43 | -12.5364431487 | 3.43 | 3.59 | 2.61 | 254009 | 3.16601663 | CS |
| 12 | 0.29 | 10.7011070111 | 2.71 | 3.6 | 2.55 | 322925 | 3.09562917 | CS |
| 26 | -2.5 | -45.4545454545 | 5.5 | 5.99 | 2.33 | 208278 | 3.21704839 | CS |
| 52 | -4.5 | -60 | 7.5 | 7.57 | 2.33 | 129848 | 3.79269686 | CS |
| 156 | -7.94 | -72.5776965265 | 10.94 | 13.34 | 2.33 | 112895 | 6.40291854 | CS |
| 260 | -7.94 | -72.5776965265 | 10.94 | 13.34 | 2.33 | 112895 | 6.40291854 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 3 | -0.16 | -5.06 | 3.14 | 3.14 | 2.98 | 100025 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 420216 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.145 | 3.1689 | 3.05 | 249182 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.16 | 3.19 | 3.0904 | 305711 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.0999 | 3.1 | 3 | 200686 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.9832 | 3.0099999 | 2.86 | 167240 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.8849999 | 2.9869 | 2.85 | 165291 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.85 | 3.0299999 | 2.81 | 296107 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.74 | 2.84 | 2.61 | 169052 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 160992 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.1 | 2.7899 | 235343 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.2 | 3.07 | 331463 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 245532 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.37 | 3.37 | 3.25 | 270795 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 263344 |
| 1729896000 | 3.38 | -0.02 | -0.59 | 3.42 | 3.48 | 3.3496 | 320149 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.32 | 241811 |
| 1729723200 | 3.42 | -0.04 | -1.16 | 3.47 | 3.47 | 3.3 | 248189 |
| 1729636800 | 3.46 | 0.04 | 1.17 | 3.41 | 3.59 | 3.32 | 411047 |
| 1729550400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 241749 |
| 1729291200 | 3.43 | -0.03 | -0.87 | 3.48 | 3.6 | 3.4 | 137234 |
| 1729204800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.53 | 3.33 | 306556 |
| 1729118400 | 3.45 | 0.12 | 3.60 | 3.37 | 3.54 | 3.3399 | 345610 |
| 1729032000 | 3.33 | 0.14 | 4.39 | 3.22 | 3.36 | 3.2 | 315737 |
| 1728945600 | 3.19 | -0.14 | -4.20 | 3.38 | 3.38 | 3.12 | 277932 |
| 1728686400 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.38 | 3.2599999 | 329440 |
| 1728600000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.31 | 3.22 | 228652 |
| 1728513600 | 3.25 | -0.03 | -0.91 | 3.24 | 3.335 | 3.21 | 260359 |
| 1728427200 | 3.2799999 | -0.07 | -2.09 | 3.355 | 3.38 | 3.22 | 243649 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.22 | 318226 |
| 1728081600 | 3.31 | 0.12 | 3.76 | 3.255 | 3.32 | 3.15 | 304628 |
| 1727995200 | 3.19 | 0.03 | 0.95 | 3.115 | 3.24 | 3.0299999 | 325314 |
| 1727908800 | 3.16 | 0.15 | 4.98 | 2.98 | 3.19 | 2.96 | 304768 |
| 1727822400 | 3.0099999 | -0.23 | -7.10 | 3.19 | 3.25 | 2.96 | 300870 |
| 1727735520 | 3.24 | 0.02 | 0.62 | 3.225 | 3.2599999 | 3.13 | 304266 |
| 1727476800 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.16 | 314853 |
| 1727390400 | 3.19 | -0.01 | -0.31 | 3.32 | 3.32 | 3.0099999 | 443741 |
| 1727304000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.27 | 3.11 | 457773 |
| 1727217600 | 3.14 | 0.05 | 1.62 | 3.15 | 3.15 | 3.05 | 615046 |
| 1727131200 | 3.09 | 0.1 | 3.34 | 3.06 | 3.13 | 2.985 | 654504 |
| 1726872000 | 2.99 | 0 | 0.00 | 2.99 | 3.09 | 2.93 | 3110946 |
| 1726785600 | 2.99 | 0.1 | 3.46 | 2.9593 | 2.99 | 2.85 | 758569 |
| 1726699200 | 2.89 | 0 | 0.00 | 2.92 | 2.95 | 2.7 | 710377 |
| 1726612800 | 2.89 | 0.03 | 1.05 | 2.9849 | 3 | 2.86 | 397691 |
| 1726526400 | 2.86 | -0.01 | -0.35 | 2.89 | 2.93 | 2.83 | 282508 |
| 1726267200 | 2.87 | 0.06 | 2.14 | 2.86 | 2.89 | 2.8268 | 102170 |
| 1726180800 | 2.81 | -0.04 | -1.40 | 2.865 | 2.9 | 2.8 | 91507 |
| 1726094400 | 2.85 | 0.06 | 2.15 | 2.77 | 2.89 | 2.74 | 131218 |
| 1726008000 | 2.79 | -0.07 | -2.45 | 2.835 | 2.91 | 2.65 | 151832 |
| 1725921600 | 2.86 | 0.19 | 7.12 | 2.73 | 2.9 | 2.72 | 227782 |
| 1725662400 | 2.67 | -0.11 | -3.96 | 2.81 | 2.84 | 2.6045 | 84891 |
| 1725576000 | 2.7799999 | 0.07 | 2.58 | 2.71 | 2.89 | 2.71 | 85545 |
| 1725489600 | 2.71 | -0.04 | -1.45 | 2.75 | 2.86 | 2.65 | 89650 |
| 1725403200 | 2.75 | -0.06 | -2.14 | 2.8 | 2.84 | 2.67 | 103048 |
| 1725057600 | 2.81 | 0 | 0.00 | 2.81 | 2.9 | 2.77 | 106111 |
| 1724971200 | 2.81 | 0.02 | 0.72 | 2.81 | 2.895 | 2.75 | 67329 |
| 1724884800 | 2.79 | -0.04 | -1.41 | 2.84 | 3.06 | 2.7 | 169458 |
| 1724798400 | 2.83 | 0.21 | 8.02 | 2.59 | 2.85 | 2.55 | 132107 |
| 1724712000 | 2.62 | -0.06 | -2.24 | 2.71 | 2.91 | 2.61 | 319289 |
| 1724452800 | 2.68 | 0.18 | 7.20 | 2.49 | 2.7599999 | 2.485 | 128138 |
| 1724366400 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.58 | 2.48 | 100443 |
| 1724280000 | 2.5299999 | 0.12 | 4.98 | 2.44 | 2.5299999 | 2.4 | 44745 |
| 1724193600 | 2.41 | -0.04 | -1.63 | 2.48 | 2.5391 | 2.37 | 52755 |
| 1724107200 | 2.45 | -0.16 | -6.13 | 2.57 | 2.6046999 | 2.35 | 133562 |
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
