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 | -0.18 | -4.63917525773 | 3.88 | 3.895 | 3.68 | 184456 | 3.78054772 | CS |
| 4 | 0.23 | 6.62824207493 | 3.47 | 4.1912 | 3.23 | 334423 | 3.63818881 | CS |
| 12 | 0.495 | 15.4446177847 | 3.205 | 4.1912 | 2.9 | 386400 | 3.38397246 | CS |
| 26 | 0.17 | 4.81586402266 | 3.53 | 4.1912 | 2.44 | 325399 | 3.20027164 | CS |
| 52 | 0.99 | 36.5313653137 | 2.71 | 4.1912 | 2.18 | 422872 | 3.18016475 | CS |
| 156 | -7.7 | -67.5438596491 | 11.4 | 12.765 | 2.18 | 330128 | 5.07316277 | CS |
| 260 | -113.55 | -96.8443496802 | 117.25 | 117.25 | 2.18 | 222129 | 6.22379113 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 3.75 | 0.01 | 0.27 | 3.74 | 3.81 | 3.72 | 197160 |
| 1740526800 | 3.74 | -0.06 | -1.58 | 3.82 | 3.85 | 3.69 | 250459 |
| 1740440400 | 3.8 | 0 | 0.00 | 3.82 | 3.88 | 3.72 | 126868 |
| 1740181200 | 3.8 | -0.03 | -0.78 | 3.85 | 3.85 | 3.75 | 116290 |
| 1740094800 | 3.83 | -0.04 | -1.03 | 3.88 | 3.895 | 3.76 | 231503 |
| 1740008400 | 3.87 | -0.08 | -2.03 | 3.95 | 3.95 | 3.845 | 113696 |
| 1739922000 | 3.95 | 0 | 0.00 | 3.95 | 4.015 | 3.9 | 198341 |
| 1739576400 | 3.95 | -0.13 | -3.19 | 4.12 | 4.1912 | 3.95 | 359650 |
| 1739490000 | 4.08 | 0.14 | 3.55 | 3.98 | 4.09 | 3.94 | 257365 |
| 1739403600 | 3.94 | 0.03 | 0.77 | 3.86 | 3.96 | 3.81 | 179181 |
| 1739317200 | 3.91 | -0.08 | -2.01 | 3.96 | 3.96 | 3.8237 | 199075 |
| 1739230800 | 3.99 | 0.2 | 5.28 | 3.84 | 4 | 3.81 | 361530 |
| 1738971600 | 3.79 | 0.08 | 2.16 | 3.68 | 3.81 | 3.63 | 183865 |
| 1738885200 | 3.71 | -0.05 | -1.33 | 3.76 | 3.77 | 3.63 | 200156 |
| 1738798800 | 3.76 | 0.2 | 5.62 | 3.58 | 3.78 | 3.56 | 234530 |
| 1738712400 | 3.56 | -0.01 | -0.28 | 3.6 | 3.77 | 3.525 | 684053 |
| 1738626000 | 3.57 | 0.29 | 8.84 | 3.23 | 3.62 | 3.23 | 493910 |
| 1738366800 | 3.2799999 | -0.19 | -5.48 | 3.5099 | 3.52 | 3.27 | 1735267 |
| 1738280400 | 3.47 | 0.03 | 0.87 | 3.47 | 3.57 | 3.41 | 259002 |
| 1738194000 | 3.44 | -0.01 | -0.29 | 3.46 | 3.495 | 3.41 | 221409 |
| 1738107600 | 3.45 | -0.09 | -2.54 | 3.5 | 3.54 | 3.39 | 321816 |
| 1738021200 | 3.54 | -0.2 | -5.35 | 3.74 | 3.74 | 3.445 | 464953 |
| 1737762000 | 3.74 | 0.23 | 6.55 | 3.71 | 3.77 | 3.6 | 216815 |
| 1737675600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1737589200 | 3.51 | 0.06 | 1.74 | 3.43 | 3.52 | 3.27 | 895921 |
| 1737502800 | 3.45 | 0.24 | 7.48 | 3.24 | 3.48 | 3.2 | 393473 |
| 1737157200 | 3.21 | 0.02 | 0.63 | 3.22 | 3.2599999 | 3.14 | 183936 |
| 1737070800 | 3.19 | 0.09 | 2.90 | 3.11 | 3.215 | 3.06 | 189799 |
| 1736984400 | 3.1 | 0.03 | 0.98 | 3.13 | 3.16 | 3.08 | 114861 |
| 1736898000 | 3.07 | 0.04 | 1.32 | 3.09 | 3.1 | 3.02 | 160304 |
| 1736811600 | 3.0299999 | -0.11 | -3.50 | 3.14 | 3.1549999 | 3.0299999 | 272416 |
| 1736552400 | 3.14 | -0.09 | -2.79 | 3.19 | 3.19 | 3 | 350373 |
| 1736379600 | 3.23 | -0.12 | -3.58 | 3.32 | 3.37 | 3.18 | 234810 |
| 1736293200 | 3.35 | -0.03 | -0.89 | 3.42 | 3.47 | 3.27 | 397641 |
| 1736206800 | 3.38 | 0.01 | 0.30 | 3.42 | 3.51 | 3.34 | 794953 |
| 1735947600 | 3.37 | 0.19 | 5.97 | 3.22 | 3.48 | 3.15 | 450622 |
| 1735861200 | 3.18 | 0.26 | 8.90 | 2.92 | 3.25 | 2.9 | 874256 |
| 1735688400 | 2.92 | -0.01 | -0.34 | 2.93 | 2.958 | 2.9 | 149375 |
| 1735602000 | 2.93 | -0.07 | -2.33 | 2.97 | 3 | 2.91 | 211564 |
| 1735342800 | 3 | 0.03 | 1.01 | 2.95 | 3.0099999 | 2.9049999 | 231536 |
| 1735256400 | 2.97 | -0.07 | -2.30 | 3.02 | 3.0299999 | 2.96 | 263605 |
| 1735077840 | 3.04 | -0.08 | -2.56 | 3.08 | 3.0975 | 3.0099999 | 117211 |
| 1734997200 | 3.12 | -0.11 | -3.41 | 3.17 | 3.2 | 3.0299999 | 449280 |
| 1734738000 | 3.23 | 0.15 | 4.87 | 3.0299999 | 3.29 | 3.0299999 | 297167 |
| 1734651600 | 3.08 | -0.07 | -2.22 | 3.14 | 3.14 | 2.955 | 806700 |
| 1734565200 | 3.15 | -0.12 | -3.67 | 3.2599999 | 3.2696 | 3.13 | 437323 |
| 1734478800 | 3.27 | 0.04 | 1.24 | 3.23 | 3.27 | 3.16 | 283117 |
| 1734392400 | 3.23 | -0.01 | -0.31 | 3.24 | 3.29 | 3.21 | 342723 |
| 1734133200 | 3.24 | -0.02 | -0.61 | 3.24 | 3.33 | 3.16 | 570668 |
| 1734046800 | 3.2599999 | -0.07 | -2.10 | 3.31 | 3.3388 | 3.22 | 494391 |
| 1733960400 | 3.33 | 0.05 | 1.52 | 3.27 | 3.385 | 3.185 | 1045533 |
| 1733874000 | 3.2799999 | -0.08 | -2.38 | 3.34 | 3.38 | 3.23 | 564362 |
| 1733787600 | 3.36 | 0.07 | 2.13 | 3.35 | 3.55 | 3.29 | 577993 |
| 1733528400 | 3.29 | -0.01 | -0.30 | 3.3 | 3.35 | 3.2 | 578523 |
| 1733442000 | 3.3 | 0.07 | 2.17 | 3.21 | 3.31 | 3.15 | 649335 |
| 1733355600 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.345 | 3.23 | 565810 |
| 1733269200 | 3.25 | 0 | 0.00 | 3.23 | 3.2799999 | 3.185 | 536718 |
| 1733182800 | 3.25 | 0 | 0.00 | 3.2799999 | 3.29 | 3.17 | 699973 |
| 1732917840 | 3.25 | -0.01 | -0.31 | 3.25 | 3.29 | 3.1 | 181215 |
| 1732750800 | 3.2599999 | 0.13 | 4.15 | 3.16 | 3.29 | 3.12 | 319262 |
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
