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 | -0.0159 | -0.3975 | 4 | 4 | 3.95 | 375963 | 3.96926958 | CS |
| 4 | 0.0441 | 1.1192893401 | 3.94 | 4.01 | 3.9 | 416817 | 3.95512725 | CS |
| 12 | 0.0191 | 0.481715006305 | 3.965 | 4.01 | 3.87 | 469386 | 3.95397663 | CS |
| 26 | 0.0941 | 2.41902313625 | 3.89 | 4.06 | 3.85 | 412164 | 3.9663609 | CS |
| 52 | 0.0141 | 0.35516372796 | 3.97 | 4.06 | 3.69 | 399362 | 3.90595909 | CS |
| 156 | -0.6259 | -13.5770065076 | 4.61 | 4.705 | 3.52 | 306962 | 3.92442325 | CS |
| 260 | -1.1859 | -22.9381044487 | 5.17 | 5.43 | 3 | 341253 | 4.30749112 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.98 | 0.01 | 0.25 | 3.98 | 3.99 | 3.97 | 378840 |
| 1739490000 | 3.97 | 0 | 0.00 | 3.98 | 3.99 | 3.96 | 347079 |
| 1739403600 | 3.97 | 0.01 | 0.25 | 3.95 | 3.97 | 3.95 | 417398 |
| 1739317200 | 3.96 | -0.01 | -0.25 | 3.96 | 3.98 | 3.95 | 421251 |
| 1739230800 | 3.97 | -0.01 | -0.25 | 3.97 | 3.99 | 3.97 | 410142 |
| 1738971600 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 286218 |
| 1738885200 | 4 | 0.01 | 0.25 | 4.01 | 4.01 | 3.99 | 187183 |
| 1738798800 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 178884 |
| 1738712400 | 4 | 0.02 | 0.50 | 3.99 | 4 | 3.98 | 231146 |
| 1738626000 | 3.98 | 0 | 0.00 | 3.99 | 4 | 3.96 | 528456 |
| 1738366800 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.94 | 647680 |
| 1738280400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.95 | 3.93 | 442582 |
| 1738194000 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.92 | 280517 |
| 1738107600 | 3.94 | 0.02 | 0.51 | 3.93 | 3.94 | 3.91 | 521601 |
| 1738021200 | 3.92 | 0 | 0.00 | 3.92 | 3.97 | 3.91 | 573490 |
| 1737762000 | 3.92 | -0.02 | -0.51 | 3.9 | 3.93 | 3.9 | 484412 |
| 1737675600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737589200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.96 | 3.94 | 506575 |
| 1737502800 | 3.95 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 500873 |
| 1737157200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.93 | 534426 |
| 1737070800 | 3.94 | -0.01 | -0.25 | 3.94 | 3.96 | 3.94 | 401653 |
| 1736984400 | 3.95 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 610206 |
| 1736898000 | 3.93 | 0.01 | 0.26 | 3.92 | 3.95 | 3.91 | 414385 |
| 1736811600 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 383927 |
| 1736552400 | 3.93 | -0.03 | -0.76 | 3.96 | 3.97 | 3.91 | 1828238 |
| 1736379600 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.96 | 225562 |
| 1736293200 | 3.96 | 0 | 0.00 | 3.97 | 3.985 | 3.96 | 354467 |
| 1736206800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 266390 |
| 1735947600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.96 | 283316 |
| 1735861200 | 3.97 | 0.04 | 1.02 | 3.97 | 3.98 | 3.96 | 582483 |
| 1735688400 | 3.93 | 0 | 0.00 | 3.93 | 3.97 | 3.924 | 526659 |
| 1735602000 | 3.93 | -0.01 | -0.25 | 3.91 | 3.95 | 3.91 | 513996 |
| 1735342800 | 3.94 | -0.02 | -0.51 | 3.97 | 3.97 | 3.93 | 435859 |
| 1735256400 | 3.96 | -0.02 | -0.50 | 3.99 | 3.99 | 3.96 | 699681 |
| 1735077840 | 3.98 | -0.03 | -0.75 | 4 | 4.01 | 3.98 | 182504 |
| 1734997200 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.94 | 1554862 |
| 1734738000 | 3.94 | 0.03 | 0.77 | 3.93 | 3.96 | 3.91 | 539204 |
| 1734651600 | 3.91 | 0.02 | 0.51 | 3.92 | 3.94 | 3.89 | 1013207 |
| 1734565200 | 3.89 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 524752 |
| 1734478800 | 3.91 | -0.05 | -1.26 | 3.95 | 3.95 | 3.9 | 390421 |
| 1734392400 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.95 | 464482 |
| 1734133200 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.93 | 356353 |
| 1734046800 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 281804 |
| 1733960400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 282958 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.98 | 200562 |
| 1733787600 | 3.97 | -0.02 | -0.50 | 3.97 | 4 | 3.97 | 248582 |
| 1733528400 | 3.99 | 0.03 | 0.76 | 3.97 | 3.99 | 3.965 | 329205 |
| 1733442000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.975 | 3.94 | 729104 |
| 1733355600 | 3.97 | -0.03 | -0.75 | 3.98 | 3.99 | 3.97 | 320534 |
| 1733269200 | 4 | 0.02 | 0.50 | 3.97 | 4.005 | 3.97 | 527992 |
| 1733182800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 489430 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 3.99 | 3.93 | 186329 |
| 1732750800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.92 | 428214 |
| 1732664400 | 3.95 | -0.03 | -0.63 | 3.97 | 3.9788 | 3.95 | 435599 |
| 1732578000 | 3.975 | 0.02 | 0.63 | 3.97 | 3.99 | 3.96 | 323658 |
| 1732318800 | 3.95 | 0 | 0.00 | 3.96 | 3.9999 | 3.945 | 1132781 |
| 1732232400 | 3.95 | -0.01 | -0.25 | 3.96 | 3.97 | 3.935 | 477965 |
| 1732146000 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 265910 |
| 1732059600 | 3.97 | 0.06 | 1.53 | 3.91 | 3.97 | 3.9 | 552207 |
| 1731973200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.93 | 3.86 | 419864 |
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
