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 | -0.12 | -3.03797468354 | 3.95 | 4.06 | 3.815 | 50704 | 3.90565805 | CS |
| 4 | -0.1 | -2.54452926209 | 3.93 | 4.06 | 3.815 | 41431 | 3.91011222 | CS |
| 12 | -0.29 | -7.03883495146 | 4.12 | 4.12 | 3.7283 | 41588 | 3.89282568 | CS |
| 26 | 0.01 | 0.261780104712 | 3.82 | 4.34 | 3.58 | 53690 | 3.88186931 | CS |
| 52 | 0.26 | 7.28291316527 | 3.57 | 4.34 | 3.39 | 48409 | 3.78355997 | CS |
| 156 | -2.2 | -36.4842454395 | 6.03 | 6.54 | 3.15 | 37158 | 4.1822822 | CS |
| 260 | -1.65 | -30.1094890511 | 5.48 | 7.21 | 3.15 | 38302 | 4.89242461 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 3.83 | 0.01 | 0.35 | 3.81 | 3.85 | 3.81 | 45824 |
| 1740699600 | 3.8168 | -0.04 | -0.99 | 3.88 | 3.8923 | 3.815 | 28966 |
| 1740613200 | 3.855 | -0.07 | -1.66 | 3.9 | 3.91 | 3.84 | 59402 |
| 1740526800 | 3.92 | 0 | 0.13 | 3.93 | 3.94 | 3.88 | 18346 |
| 1740440400 | 3.915 | -0.04 | -0.89 | 3.95 | 3.9501 | 3.9 | 33991 |
| 1740181200 | 3.95 | -0.01 | -0.25 | 3.95 | 4.0599999 | 3.93 | 112814 |
| 1740094800 | 3.96 | 0 | 0.00 | 3.95 | 3.96 | 3.95 | 41461 |
| 1740008400 | 3.9599 | -0 | -0.00 | 3.96 | 3.968 | 3.95 | 38051 |
| 1739922000 | 3.96 | 0.03 | 0.76 | 3.95 | 3.97 | 3.9245 | 72993 |
| 1739576400 | 3.93 | 0 | 0.00 | 3.94 | 3.95 | 3.91 | 65314 |
| 1739490000 | 3.93 | 0.01 | 0.26 | 3.92 | 3.93 | 3.8903 | 17177 |
| 1739403600 | 3.92 | 0.04 | 1.03 | 3.91 | 3.92 | 3.86 | 36417 |
| 1739317200 | 3.88 | -0.02 | -0.62 | 3.88 | 3.9199 | 3.88 | 35119 |
| 1739230800 | 3.9043 | 0.04 | 1.03 | 3.86 | 3.92 | 3.86 | 29484 |
| 1738971600 | 3.8646 | -0.03 | -0.65 | 3.86 | 3.9093 | 3.86 | 22125 |
| 1738885200 | 3.89 | 0.01 | 0.26 | 3.86 | 3.91 | 3.86 | 46616 |
| 1738798800 | 3.88 | 0.01 | 0.26 | 3.86 | 3.8942 | 3.84 | 25828 |
| 1738712400 | 3.87 | 0.02 | 0.52 | 3.87 | 3.8966 | 3.84 | 33279 |
| 1738626000 | 3.85 | -0.02 | -0.52 | 3.84 | 3.86 | 3.831 | 21992 |
| 1738366800 | 3.87 | -0.05 | -1.27 | 3.93 | 3.9562 | 3.86 | 50390 |
| 1738280400 | 3.9196 | 0.05 | 1.19 | 3.9 | 3.935 | 3.8801 | 21435 |
| 1738194000 | 3.8736 | -0.02 | -0.42 | 3.9 | 3.9 | 3.835 | 8179 |
| 1738107600 | 3.89 | -0.02 | -0.51 | 3.92 | 3.9438 | 3.8 | 84549 |
| 1738021200 | 3.91 | 0 | 0.00 | 3.91 | 3.98 | 3.89 | 61550 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.89 | 3.94 | 3.8862 | 25199 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | 0.07 | 1.83 | 3.86 | 3.91 | 3.84 | 21368 |
| 1737502800 | 3.83 | -0.05 | -1.29 | 3.85 | 3.88 | 3.83 | 37812 |
| 1737157200 | 3.88 | 0.08 | 2.11 | 3.81 | 3.89 | 3.81 | 53849 |
| 1737070800 | 3.8 | -0.06 | -1.55 | 3.86 | 3.91 | 3.79 | 58172 |
| 1736984400 | 3.86 | 0.08 | 2.12 | 3.79 | 3.9012 | 3.79 | 17994 |
| 1736898000 | 3.78 | -0.02 | -0.53 | 3.84 | 3.84 | 3.75 | 21573 |
| 1736811600 | 3.8 | 0.03 | 0.80 | 3.79 | 3.83 | 3.75 | 13641 |
| 1736552400 | 3.77 | -0.08 | -2.00 | 3.83 | 3.83 | 3.73 | 16102 |
| 1736379600 | 3.8471 | 0.01 | 0.30 | 3.8 | 3.85 | 3.79 | 42394 |
| 1736293200 | 3.8355 | -0.02 | -0.63 | 3.87 | 3.89 | 3.81 | 32864 |
| 1736206800 | 3.86 | 0.04 | 1.05 | 3.84 | 3.9 | 3.8279 | 47402 |
| 1735947600 | 3.82 | 0.03 | 0.79 | 3.81 | 3.8983 | 3.78 | 59202 |
| 1735861200 | 3.79 | -0.02 | -0.52 | 3.85 | 3.85 | 3.7797 | 15419 |
| 1735688400 | 3.81 | 0.05 | 1.33 | 3.77 | 3.86 | 3.76 | 61515 |
| 1735602000 | 3.76 | -0.08 | -2.08 | 3.8 | 3.83 | 3.7283 | 56551 |
| 1735342800 | 3.84 | -0.04 | -1.03 | 3.86 | 3.89 | 3.8 | 87684 |
| 1735256400 | 3.88 | 0.05 | 1.31 | 3.84 | 3.9099 | 3.84 | 20886 |
| 1735077840 | 3.83 | 0.06 | 1.59 | 3.8 | 3.87 | 3.79 | 24864 |
| 1734997200 | 3.77 | -0.13 | -3.33 | 3.88 | 3.95 | 3.76 | 31316 |
| 1734738000 | 3.9 | 0.1 | 2.63 | 3.85 | 3.94 | 3.77 | 72757 |
| 1734651600 | 3.8 | 0.02 | 0.53 | 3.74 | 3.86 | 3.74 | 52136 |
| 1734565200 | 3.78 | -0.05 | -1.31 | 3.84 | 3.86 | 3.78 | 47966 |
| 1734478800 | 3.83 | -0.05 | -1.29 | 3.85 | 3.9 | 3.83 | 12696 |
| 1734392400 | 3.88 | -0.06 | -1.52 | 3.95 | 3.95 | 3.86 | 48587 |
| 1734133200 | 3.94 | -0.09 | -2.23 | 3.94 | 3.98 | 3.87 | 68439 |
| 1734046800 | 4.03 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.025 | 42147 |
| 1733960400 | 4.03 | -0.05 | -1.23 | 4.09 | 4.102 | 3.99 | 42792 |
| 1733874000 | 4.08 | 0.07 | 1.75 | 4.04 | 4.0967 | 4.015 | 70981 |
| 1733787600 | 4.01 | -0.06 | -1.35 | 4.04 | 4.09 | 4 | 85535 |
| 1733528400 | 4.065 | -0.06 | -1.33 | 4.12 | 4.12 | 4.0599999 | 41756 |
| 1733442000 | 4.12 | 0.05 | 1.23 | 4.09 | 4.12 | 4.03 | 45629 |
| 1733355600 | 4.07 | -0.01 | -0.25 | 4.09 | 4.14 | 4.04 | 89565 |
| 1733269200 | 4.08 | 0.04 | 0.98 | 4.08 | 4.1 | 4.0061 | 163095 |
| 1733182800 | 4.0405 | 0.01 | 0.26 | 4.03 | 4.055 | 4 | 121772 |
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
