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 | 0.11 | 3.37423312883 | 3.26 | 3.45 | 3.23 | 186666 | 3.37723973 | CS |
| 4 | 0.28 | 9.06148867314 | 3.09 | 3.45 | 3.0684 | 94115 | 3.30451396 | CS |
| 12 | 0.43 | 14.6258503401 | 2.94 | 3.45 | 2.88 | 92461 | 3.16482978 | CS |
| 26 | 0.25 | 8.01282051282 | 3.12 | 3.45 | 2.83 | 78955 | 3.12693652 | CS |
| 52 | 0.34 | 11.2211221122 | 3.03 | 3.6 | 2.13 | 101573 | 2.95200411 | CS |
| 156 | -4.3 | -56.0625814863 | 7.67 | 8.2 | 1.88 | 117776 | 3.93590774 | CS |
| 260 | -4.15 | -55.1861702128 | 7.52 | 9.31 | 1.88 | 143128 | 5.11141138 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.37 | -0.04 | -1.17 | 3.39 | 3.4 | 3.35 | 65685 |
| 1726785600 | 3.41 | 0.05 | 1.49 | 3.4 | 3.43 | 3.32 | 321989 |
| 1726699200 | 3.36 | 0.02 | 0.60 | 3.37 | 3.43 | 3.33 | 132534 |
| 1726612800 | 3.34 | -0.05 | -1.47 | 3.43 | 3.45 | 3.34 | 105001 |
| 1726526400 | 3.39 | 0.14 | 4.31 | 3.2799999 | 3.42 | 3.2799999 | 308639 |
| 1726267200 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2899 | 3.23 | 65166 |
| 1726180800 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.3299 | 3.23 | 47901 |
| 1726094400 | 3.24 | -0.03 | -0.92 | 3.24 | 3.2925 | 3.23 | 17311 |
| 1726008000 | 3.27 | 0.03 | 0.93 | 3.25 | 3.3059 | 3.25 | 63253 |
| 1725921600 | 3.24 | -0.05 | -1.52 | 3.27 | 3.3 | 3.23 | 60545 |
| 1725662400 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.33 | 3.2559999 | 40996 |
| 1725576000 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.33 | 3.2599999 | 50000 |
| 1725489600 | 3.29 | 0.08 | 2.49 | 3.19 | 3.33 | 3.19 | 68970 |
| 1725403200 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.3 | 3.18 | 29474 |
| 1725057600 | 3.29 | 0.1 | 3.13 | 3.2 | 3.35 | 3.19 | 98639 |
| 1724971200 | 3.19 | 0.04 | 1.27 | 3.14 | 3.19 | 3.1 | 159799 |
| 1724884800 | 3.15 | 0.01 | 0.32 | 3.12 | 3.16 | 3.11 | 26208 |
| 1724798400 | 3.14 | -0.01 | -0.32 | 3.15 | 3.17 | 3.085 | 45992 |
| 1724712000 | 3.15 | -0.01 | -0.32 | 3.18 | 3.18 | 3.13 | 51825 |
| 1724452800 | 3.16 | 0.06 | 1.94 | 3.09 | 3.1747 | 3.0684 | 93950 |
| 1724366400 | 3.1 | 0.08 | 2.65 | 3.04 | 3.15 | 3.0299999 | 59704 |
| 1724280000 | 3.02 | 0.02 | 0.67 | 3 | 3.04 | 2.98 | 95859 |
| 1724193600 | 3 | 0 | 0.00 | 3.04 | 3.05 | 2.99 | 93148 |
| 1724107200 | 3 | -0.03 | -0.99 | 3.0099999 | 3.04 | 2.99 | 75657 |
| 1723848000 | 3.0299999 | 0.04 | 1.34 | 2.98 | 3.04 | 2.98 | 45473 |
| 1723761600 | 2.99 | -0.01 | -0.33 | 3.02 | 3.025 | 2.99 | 53206 |
| 1723675200 | 3 | 0.03 | 1.01 | 3 | 3.0099999 | 2.98 | 35610 |
| 1723588800 | 2.97 | -0.01 | -0.34 | 2.99 | 3.0265 | 2.97 | 18139 |
| 1723502400 | 2.98 | 0 | 0.00 | 2.98 | 3.05 | 2.97 | 72775 |
| 1723243200 | 2.98 | 0 | 0.00 | 3 | 3.0299999 | 2.98 | 33219 |
| 1723156800 | 2.98 | 0.02 | 0.68 | 2.97 | 3.02 | 2.96 | 40001 |
| 1723070400 | 2.96 | -0.06 | -1.99 | 3.05 | 3.09 | 2.96 | 53931 |
| 1722984000 | 3.02 | 0 | 0.00 | 3.0299999 | 3.05 | 2.955 | 48680 |
| 1722897600 | 3.02 | -0.13 | -4.13 | 3.11 | 3.15 | 2.89 | 398796 |
| 1722638400 | 3.15 | -0.11 | -3.37 | 3.19 | 3.21 | 3.15 | 82880 |
| 1722552000 | 3.2599999 | -0.09 | -2.69 | 3.35 | 3.368 | 3.2599999 | 151169 |
| 1722465600 | 3.35 | 0.02 | 0.60 | 3.38 | 3.38 | 3.33 | 88205 |
| 1722379200 | 3.33 | -0.02 | -0.60 | 3.35 | 3.39 | 3.33 | 77331 |
| 1722292800 | 3.35 | 0 | 0.00 | 3.38 | 3.39 | 3.34 | 118828 |
| 1722033600 | 3.35 | 0.14 | 4.36 | 3.24 | 3.37 | 3.2295 | 128507 |
| 1721947200 | 3.21 | 0.01 | 0.31 | 3.2 | 3.24 | 3.185 | 92348 |
| 1721860800 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.2599999 | 3.2 | 145252 |
| 1721774400 | 3.25 | 0.14 | 4.50 | 3.11 | 3.27 | 3.11 | 117805 |
| 1721688000 | 3.11 | -0.01 | -0.32 | 3.12 | 3.1578 | 3.1001 | 237238 |
| 1721428800 | 3.12 | 0.11 | 3.65 | 3.04 | 3.16 | 3.04 | 230380 |
| 1721342400 | 3.0099999 | 0.01 | 0.33 | 3 | 3.04 | 3 | 197922 |
| 1721256000 | 3 | 0.03 | 1.01 | 2.99 | 3.0198999 | 2.93 | 71986 |
| 1721169600 | 2.97 | -0.02 | -0.67 | 2.97 | 3.005 | 2.94 | 77924 |
| 1721083200 | 2.99 | 0 | 0.00 | 3.02 | 3.02 | 2.88 | 87821 |
| 1720824000 | 2.99 | 0.01 | 0.34 | 3.0099999 | 3.025 | 2.91 | 122546 |
| 1720737600 | 2.98 | 0.03 | 1.02 | 2.98 | 2.995 | 2.91 | 75503 |
| 1720651200 | 2.95 | -0.02 | -0.67 | 2.97 | 2.975 | 2.89 | 75962 |
| 1720564800 | 2.97 | 0 | 0.00 | 2.96 | 2.98 | 2.96 | 54991 |
| 1720478400 | 2.97 | 0 | 0.00 | 2.98 | 3.0061 | 2.97 | 12724 |
| 1720219200 | 2.97 | 0.01 | 0.34 | 2.95 | 2.98 | 2.95 | 40857 |
| 1720040640 | 2.96 | -0.02 | -0.67 | 2.97 | 3 | 2.95 | 17081 |
| 1719960000 | 2.98 | 0.05 | 1.71 | 2.93 | 2.98 | 2.93 | 23751 |
| 1719873600 | 2.93 | -0.04 | -1.35 | 2.94 | 2.95 | 2.92 | 28886 |
| 1719614400 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1719528000 | 2.97 | 0 | 0.00 | 2.96 | 3.0299999 | 2.93 | 36966 |
| 1719441600 | 2.97 | -0.03 | -1.00 | 3 | 3.02 | 2.95 | 56781 |
| 1719355200 | 3 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.99 | 36265 |
| 1719268800 | 3.02 | -0.01 | -0.33 | 3.02 | 3.04 | 3.0099999 | 34899 |
| 1719009600 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.0099999 | 20276 |
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
