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 | -0.415 | -10.641025641 | 3.9 | 3.9 | 3.25 | 174713 | 3.47386373 | CS |
| 4 | -0.595 | -14.5833333333 | 4.08 | 4.5225 | 3.161 | 222785 | 3.84299099 | CS |
| 12 | -6.815 | -66.1650485437 | 10.3 | 10.65 | 3.161 | 355964 | 5.23716056 | CS |
| 26 | -3.185 | -47.7511244378 | 6.67 | 15.99 | 3.161 | 254291 | 6.73255182 | CS |
| 52 | -8.115 | -69.9568965517 | 11.6 | 15.99 | 3.161 | 253766 | 7.50061348 | CS |
| 156 | -67.515 | -95.0915492958 | 71 | 119.5 | 3.161 | 580786 | 39.30975276 | CS |
| 260 | -98.715 | -96.5900195695 | 102.2 | 184.4 | 3.161 | 571578 | 42.88933843 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743547200 | 3.39 | 0.03 | 0.89 | 3.36 | 3.51 | 3.25 | 175980 |
| 1743460800 | 3.36 | -0.05 | -1.47 | 3.39 | 3.5 | 3.2799999 | 174357 |
| 1743201600 | 3.41 | -0.18 | -5.01 | 3.55 | 3.62 | 3.41 | 188958 |
| 1743115200 | 3.59 | -0.04 | -1.10 | 3.61 | 3.78 | 3.5 | 137813 |
| 1743028800 | 3.63 | -0.33 | -8.33 | 3.9 | 3.9 | 3.63 | 196455 |
| 1742942400 | 3.96 | -0.09 | -2.22 | 4.0599999 | 4.095 | 3.88 | 113221 |
| 1742856000 | 4.05 | -0.25 | -5.81 | 4.37 | 4.39 | 4.0237999 | 291572 |
| 1742596800 | 4.3 | 0.02 | 0.47 | 4.15 | 4.37 | 4.15 | 142261 |
| 1742510400 | 4.28 | -0.09 | -2.06 | 4.24 | 4.5225 | 4.19 | 220824 |
| 1742424000 | 4.37 | 0.16 | 3.80 | 4.2 | 4.43 | 4.15 | 235853 |
| 1742337600 | 4.21 | 0.15 | 3.69 | 4.1 | 4.3099999 | 3.94 | 266158 |
| 1742251200 | 4.0599999 | 0.54 | 15.34 | 3.75 | 4.2699999 | 3.7 | 593669 |
| 1741992000 | 3.52 | 0.13 | 3.83 | 3.5 | 3.6 | 3.46 | 175690 |
| 1741905600 | 3.39 | -0.21 | -5.83 | 3.52 | 3.58 | 3.33 | 149474 |
| 1741819200 | 3.6 | 0.21 | 6.19 | 3.54 | 3.74 | 3.36 | 225493 |
| 1741732800 | 3.39 | -0.25 | -6.87 | 3.65 | 3.7 | 3.161 | 436321 |
| 1741646400 | 3.64 | -0.39 | -9.68 | 3.9 | 3.9413 | 3.6103 | 231544 |
| 1741390800 | 4.03 | -0.05 | -1.23 | 4.07 | 4.22 | 3.86 | 201020 |
| 1741304400 | 4.08 | -0.28 | -6.42 | 4.25 | 4.3099999 | 4.04 | 112705 |
| 1741218000 | 4.36 | 0.31 | 7.65 | 4.08 | 4.375 | 4.0199999 | 194087 |
| 1741131600 | 4.05 | 0.06 | 1.50 | 3.81 | 4.085 | 3.66 | 430328 |
| 1741045200 | 3.99 | -0.23 | -5.45 | 4.36 | 4.36 | 3.95 | 396300 |
| 1740786000 | 4.22 | 0.08 | 1.93 | 4.0599999 | 4.3 | 3.98 | 192769 |
| 1740699600 | 4.14 | -0.35 | -7.80 | 4.54 | 4.54 | 4.13 | 273156 |
| 1740613200 | 4.49 | 0.15 | 3.46 | 4.44 | 4.64 | 4.4 | 238429 |
| 1740526800 | 4.34 | -0.05 | -1.14 | 4.3099999 | 4.445 | 4.14 | 279377 |
| 1740440400 | 4.39 | -0.26 | -5.59 | 4.68 | 4.7817999 | 4.3099999 | 388666 |
| 1740181200 | 4.65 | -0.34 | -6.81 | 5.0199999 | 5.0199999 | 4.65 | 344158 |
| 1740094800 | 4.99 | -0.1 | -1.96 | 5.12 | 5.1364 | 4.99 | 319974 |
| 1740008400 | 5.09 | -0.31 | -5.74 | 5.2 | 5.2699999 | 5 | 415428 |
| 1739922000 | 5.4 | 0.13 | 2.47 | 5.2699999 | 5.4732 | 5.17 | 426371 |
| 1739576400 | 5.2699999 | -0.17 | -3.13 | 5.43 | 5.5253 | 5.16 | 333484 |
| 1739490000 | 5.44 | 0.29 | 5.63 | 5.25 | 5.44 | 5.07 | 537516 |
| 1739403600 | 5.15 | 0.04 | 0.78 | 5.01 | 5.2396 | 4.98 | 357844 |
| 1739317200 | 5.11 | -0.11 | -2.11 | 5.18 | 5.22 | 4.9583 | 348300 |
| 1739230800 | 5.22 | 0.03 | 0.58 | 5.13 | 5.29 | 4.9 | 583392 |
| 1738971600 | 5.19 | 0.21 | 4.22 | 5.04 | 5.32 | 4.8747 | 726471 |
| 1738885200 | 4.98 | -0.19 | -3.68 | 5.18 | 5.3160999 | 4.91 | 305935 |
| 1738798800 | 5.17 | 0.18 | 3.61 | 5.04 | 5.25 | 4.8949999 | 383651 |
| 1738712400 | 4.99 | -0.01 | -0.20 | 5.0199999 | 5.1 | 4.78 | 517381 |
| 1738626000 | 5 | -0.08 | -1.57 | 4.92 | 5.3199 | 4.705 | 538234 |
| 1738366800 | 5.08 | 0.13 | 2.63 | 5 | 5.33 | 4.91 | 561383 |
| 1738280400 | 4.95 | 0.08 | 1.64 | 4.8 | 5.29 | 4.8 | 452485 |
| 1738194000 | 4.87 | -0.06 | -1.22 | 4.95 | 4.99 | 4.59 | 499730 |
| 1738107600 | 4.93 | -0.08 | -1.60 | 5.08 | 5.1468 | 4.89 | 433132 |
| 1738021200 | 5.01 | -0.64 | -11.33 | 5.35 | 5.53 | 4.83 | 1102146 |
| 1737762000 | 5.65 | -3.63 | -39.12 | 5.6 | 5.96 | 5.26 | 1791814 |
| 1737675600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737589200 | 9.28 | -0.18 | -1.90 | 9.52 | 9.52 | 9.0901 | 304901 |
| 1737502800 | 9.46 | 0.17 | 1.83 | 9.7899999 | 10.64 | 8.91 | 342528 |
| 1737157200 | 9.2899999 | 0.07 | 0.76 | 9.89 | 10.2 | 9.16 | 201131 |
| 1737070800 | 9.22 | -1.24 | -11.85 | 10.09 | 10.13 | 9.02 | 214154 |
| 1736984400 | 10.46 | 2.4 | 29.78 | 8.6 | 10.65 | 8.5 | 298519 |
| 1736898000 | 8.06 | 0.25 | 3.20 | 8.1 | 8.96 | 7.91 | 206903 |
| 1736811600 | 7.81 | -1.25 | -13.80 | 8.75 | 8.83 | 7.76 | 218293 |
| 1736552400 | 9.06 | -0.45 | -4.73 | 9.1593 | 9.6991 | 8.6119 | 193742 |
| 1736379600 | 9.51 | -0.84 | -8.12 | 9.61 | 10.01 | 9.05 | 275606 |
| 1736293200 | 10.35 | -0.79 | -7.09 | 11.19 | 12.48 | 10.28 | 496858 |
| 1736206800 | 11.14 | -0.27 | -2.37 | 11.73 | 11.7695 | 10.539 | 430351 |
| 1735947600 | 11.41 | 0.49 | 4.49 | 11.06 | 12.49 | 10.84 | 400736 |
| 1735861200 | 10.92 | -1.66 | -13.20 | 12.3 | 12.51 | 10.4312 | 409943 |
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
