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 | 0.085 | 3.20754716981 | 2.65 | 2.75 | 2.6108 | 153446 | 2.74037029 | CS |
| 4 | 0.095 | 3.59848484848 | 2.64 | 2.79 | 2.55 | 138730 | 2.68268487 | CS |
| 12 | 0.285 | 11.6326530612 | 2.45 | 2.79 | 2.32 | 93463 | 2.58193543 | CS |
| 26 | 0.155 | 6.00775193798 | 2.58 | 2.79 | 2.24 | 101748 | 2.54023771 | CS |
| 52 | 0.425 | 18.3982683983 | 2.31 | 2.79 | 2.16 | 92796 | 2.48789614 | CS |
| 156 | -1.255 | -31.4536340852 | 3.99 | 4 | 1.53 | 78351 | 2.51571802 | CS |
| 260 | -16.195 | -85.5520338088 | 18.93 | 18.93 | 1.53 | 62922 | 2.84754258 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.74 | -0.01 | -0.36 | 2.75 | 2.75 | 2.71 | 73813 |
| 1734997200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.6107999 | 192813 |
| 1734738000 | 2.75 | 0.03 | 1.10 | 2.69 | 2.75 | 2.675 | 174743 |
| 1734651600 | 2.72 | 0.11 | 4.21 | 2.65 | 2.72 | 2.62 | 172414 |
| 1734565200 | 2.61 | -0.13 | -4.74 | 2.72 | 2.73 | 2.61 | 111374 |
| 1734478800 | 2.74 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.725 | 221151 |
| 1734392400 | 2.74 | 0.06 | 2.24 | 2.69 | 2.79 | 2.69 | 399517 |
| 1734133200 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7 | 2.62 | 230324 |
| 1734046800 | 2.62 | 0.01 | 0.38 | 2.61 | 2.63 | 2.57 | 99299 |
| 1733960400 | 2.61 | -0.03 | -1.14 | 2.6291 | 2.63 | 2.6001 | 41842 |
| 1733874000 | 2.64 | 0.01 | 0.38 | 2.63 | 2.64 | 2.581 | 78637 |
| 1733787600 | 2.63 | 0.03 | 1.15 | 2.61 | 2.6495 | 2.6091 | 87267 |
| 1733528400 | 2.6 | -0.01 | -0.38 | 2.64 | 2.64 | 2.55 | 101250 |
| 1733442000 | 2.61 | 0.01 | 0.38 | 2.6254 | 2.64 | 2.59 | 87513 |
| 1733355600 | 2.6 | -0.02 | -0.76 | 2.6 | 2.62 | 2.55 | 115829 |
| 1733269200 | 2.62 | 0.02 | 0.77 | 2.62 | 2.64 | 2.585 | 105471 |
| 1733182800 | 2.6 | -0.04 | -1.52 | 2.6 | 2.61 | 2.55 | 135559 |
| 1732917840 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.62 | 68319 |
| 1732750800 | 2.62 | 0.04 | 1.55 | 2.58 | 2.62 | 2.58 | 78372 |
| 1732664400 | 2.58 | -0.01 | -0.39 | 2.62 | 2.64 | 2.54 | 80225 |
| 1732578000 | 2.59 | 0.02 | 0.78 | 2.56 | 2.63 | 2.56 | 78364 |
| 1732318800 | 2.57 | 0.02 | 0.78 | 2.56 | 2.5828 | 2.56 | 51998 |
| 1732232400 | 2.55 | 0 | 0.00 | 2.5400999 | 2.55 | 2.5109 | 49047 |
| 1732146000 | 2.55 | -0.02 | -0.78 | 2.52 | 2.57 | 2.5099999 | 43456 |
| 1732059600 | 2.57 | 0.09 | 3.63 | 2.475 | 2.57 | 2.47 | 98967 |
| 1731973200 | 2.48 | -0.04 | -1.59 | 2.52 | 2.5226 | 2.47 | 58765 |
| 1731714000 | 2.52 | 0.06 | 2.44 | 2.48 | 2.5299999 | 2.48 | 72975 |
| 1731627600 | 2.46 | 0.08 | 3.36 | 2.4 | 2.475 | 2.39 | 72905 |
| 1731541200 | 2.38 | -0.07 | -2.86 | 2.44 | 2.44 | 2.32 | 325960 |
| 1731454800 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.415 | 104808 |
| 1731368400 | 2.45 | -0.14 | -5.41 | 2.58 | 2.59 | 2.44 | 71258 |
| 1731109200 | 2.59 | 0.17 | 7.02 | 2.4559 | 2.59 | 2.45 | 101371 |
| 1731022800 | 2.42 | -0.16 | -6.20 | 2.56 | 2.56 | 2.42 | 95817 |
| 1730936400 | 2.58 | 0.06 | 2.38 | 2.55 | 2.58 | 2.5145 | 79285 |
| 1730850000 | 2.52 | 0.04 | 1.61 | 2.4869 | 2.5299999 | 2.46 | 33159 |
| 1730763600 | 2.48 | 0.03 | 1.22 | 2.45 | 2.52 | 2.4198 | 52006 |
| 1730500800 | 2.45 | 0.01 | 0.41 | 2.47 | 2.48 | 2.4229 | 40232 |
| 1730414400 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5099999 | 2.43 | 51787 |
| 1730328000 | 2.5 | 0 | 0.00 | 2.5033 | 2.515 | 2.5 | 53775 |
| 1730241600 | 2.5 | -0.03 | -1.19 | 2.54 | 2.54 | 2.5 | 26692 |
| 1730155200 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.55 | 2.5299999 | 55497 |
| 1729896000 | 2.56 | 0.01 | 0.39 | 2.55 | 2.56 | 2.5099999 | 41888 |
| 1729809600 | 2.55 | 0.01 | 0.39 | 2.55 | 2.55 | 2.4899 | 43663 |
| 1729723200 | 2.54 | 0.03 | 1.20 | 2.52 | 2.55 | 2.5001 | 42781 |
| 1729636800 | 2.5099999 | -0.02 | -0.79 | 2.495 | 2.5099999 | 2.48 | 23969 |
| 1729550400 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.61 | 2.5 | 68264 |
| 1729291200 | 2.59 | 0.05 | 1.97 | 2.5299999 | 2.6 | 2.5299999 | 56946 |
| 1729204800 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.55 | 2.5099999 | 27695 |
| 1729118400 | 2.55 | 0.01 | 0.39 | 2.58 | 2.59 | 2.5 | 88022 |
| 1729032000 | 2.54 | 0.06 | 2.42 | 2.5 | 2.62 | 2.4601 | 174277 |
| 1728945600 | 2.48 | 0.05 | 2.06 | 2.44 | 2.5 | 2.43 | 119341 |
| 1728686400 | 2.43 | 0.01 | 0.41 | 2.41 | 2.44 | 2.38 | 83114 |
| 1728600000 | 2.42 | 0.01 | 0.41 | 2.4067 | 2.42 | 2.4 | 45361 |
| 1728513600 | 2.41 | 0.01 | 0.42 | 2.4 | 2.42 | 2.38 | 85365 |
| 1728427200 | 2.4 | -0.09 | -3.61 | 2.49 | 2.49 | 2.4 | 74889 |
| 1728340800 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.4418 | 86434 |
| 1728081600 | 2.48 | 0.01 | 0.40 | 2.488 | 2.49 | 2.45 | 60382 |
| 1727995200 | 2.47 | 0.02 | 0.82 | 2.45 | 2.47 | 2.45 | 24617 |
| 1727908800 | 2.45 | -0.05 | -2.00 | 2.49 | 2.4998999 | 2.44 | 81104 |
| 1727822400 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.54 | 2.47 | 67445 |
| 1727735520 | 2.5299999 | -0.08 | -3.07 | 2.55 | 2.55 | 2.5 | 111352 |
| 1727476800 | 2.61 | 0 | 0.00 | 2.64 | 2.66 | 2.59 | 83990 |
| 1727390400 | 2.61 | 0.02 | 0.77 | 2.66 | 2.66 | 2.59 | 108338 |
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
