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 | -1.05 | -23.8636363636 | 4.4 | 4.75 | 3.29 | 8824883 | 4.05462382 | CS |
| 4 | -0.64 | -16.0401002506 | 3.99 | 4.75 | 3.28 | 9163931 | 3.83986877 | CS |
| 12 | -2.31 | -40.8127208481 | 5.66 | 7.07 | 2.99 | 11182264 | 4.3105911 | CS |
| 26 | -3.69 | -52.4147727273 | 7.04 | 13 | 2.99 | 8463490 | 5.97769287 | CS |
| 52 | -8.29 | -71.2199312715 | 11.64 | 13 | 2.99 | 8596364 | 6.08521207 | CS |
| 156 | -21.91 | -86.737925574 | 25.26 | 31.47 | 2.99 | 5445727 | 11.32229094 | CS |
| 260 | -7.93 | -70.3014184397 | 11.28 | 57.7 | 2.99 | 3953230 | 15.21424797 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3.41 | -0.51 | -13.01 | 3.8 | 3.81 | 3.36 | 9914954 |
| 1736379600 | 3.92 | -0.59 | -13.08 | 4.38 | 4.38 | 3.85 | 7968925 |
| 1736293200 | 4.51 | 0.05 | 1.12 | 4.51 | 4.75 | 4.4 | 8086628 |
| 1736206800 | 4.46 | 0.2 | 4.69 | 4.4 | 4.69 | 4.2115 | 9329026 |
| 1735947600 | 4.26 | 0.26 | 6.50 | 4.05 | 4.4 | 3.93 | 10493535 |
| 1735861200 | 4 | 0.57 | 16.62 | 3.5 | 4.065 | 3.5 | 10335059 |
| 1735688400 | 3.43 | 0.01 | 0.29 | 3.5 | 3.62 | 3.39 | 8192656 |
| 1735602000 | 3.42 | -0.07 | -2.01 | 3.43 | 3.5 | 3.36 | 6685653 |
| 1735342800 | 3.49 | -0.18 | -4.90 | 3.63 | 3.71 | 3.45 | 6045489 |
| 1735256400 | 3.67 | -0.1 | -2.65 | 3.7 | 3.85 | 3.59 | 5925988 |
| 1735077840 | 3.77 | 0 | 0.00 | 3.74 | 3.88 | 3.57 | 4003327 |
| 1734997200 | 3.77 | 0.07 | 1.89 | 3.57 | 3.79 | 3.54 | 6176891 |
| 1734738000 | 3.7 | 0.33 | 9.79 | 3.33 | 3.85 | 3.2799999 | 13037817 |
| 1734651600 | 3.37 | -0.25 | -6.91 | 3.74 | 3.8 | 3.36 | 11480425 |
| 1734565200 | 3.62 | -0.58 | -13.81 | 4.14 | 4.36 | 3.61 | 14639108 |
| 1734478800 | 4.2 | 0.2 | 5.00 | 4.2 | 4.41 | 3.91 | 15158701 |
| 1734392400 | 4 | -0.02 | -0.50 | 3.99 | 4.22 | 3.88 | 8312648 |
| 1734133200 | 4.0199999 | -0.07 | -1.71 | 4.05 | 4.14 | 3.88 | 6894084 |
| 1734046800 | 4.09 | -0.17 | -3.99 | 4.21 | 4.41 | 4.08 | 7065843 |
| 1733960400 | 4.26 | -0.03 | -0.70 | 4.3099999 | 4.47 | 4.05 | 6896798 |
| 1733874000 | 4.29 | -0.2 | -4.45 | 4.51 | 4.61 | 4.265 | 6847370 |
| 1733787600 | 4.49 | 0.02 | 0.45 | 4.37 | 4.8799 | 4.26 | 8982455 |
| 1733528400 | 4.47 | 0.03 | 0.68 | 4.5 | 4.6383 | 4.345 | 6954135 |
| 1733442000 | 4.44 | -0.27 | -5.73 | 4.66 | 4.79 | 4.13 | 13118659 |
| 1733355600 | 4.71 | -0.26 | -5.23 | 4.96 | 5.05 | 4.65 | 7306233 |
| 1733269200 | 4.97 | -0.41 | -7.62 | 5.3 | 5.38 | 4.84 | 8395243 |
| 1733182800 | 5.38 | -0.16 | -2.89 | 5.51 | 5.6449999 | 5.1 | 8297639 |
| 1732917840 | 5.54 | 0.13 | 2.40 | 5.47 | 5.82 | 5.37 | 5762694 |
| 1732750800 | 5.41 | 0.07 | 1.31 | 5.41 | 5.8675 | 5.3 | 9149297 |
| 1732664400 | 5.34 | 0 | 0.00 | 5.21 | 5.355 | 4.85 | 10992249 |
| 1732578000 | 5.34 | 0.44 | 8.98 | 5.16 | 5.39 | 4.92 | 11585382 |
| 1732318800 | 4.9 | 0.53 | 12.13 | 4.42 | 5.0599999 | 4.29 | 14438611 |
| 1732232400 | 4.37 | 0.14 | 3.31 | 4.21 | 4.6 | 4.07 | 13080026 |
| 1732146000 | 4.23 | 0.79 | 22.97 | 3.54 | 4.275 | 3.48 | 19707756 |
| 1732059600 | 3.44 | -0.21 | -5.75 | 3.65 | 3.76 | 3.44 | 8950900 |
| 1731973200 | 3.65 | -0.1 | -2.67 | 3.66 | 3.82 | 3.44 | 10023325 |
| 1731714000 | 3.75 | -0.28 | -6.95 | 4.07 | 4.34 | 3.73 | 17029351 |
| 1731627600 | 4.03 | 0.62 | 18.18 | 3.43 | 4.4499 | 3.36 | 28247397 |
| 1731541200 | 3.41 | 0.02 | 0.59 | 3.38 | 3.65 | 3.27 | 7707291 |
| 1731454800 | 3.39 | -0.1 | -2.87 | 3.34 | 3.4 | 3.1 | 10518560 |
| 1731368400 | 3.49 | 0.35 | 11.15 | 3.23 | 3.56 | 3.16 | 10830917 |
| 1731109200 | 3.14 | -0.51 | -13.97 | 3.59 | 3.69 | 2.99 | 23793230 |
| 1731022800 | 3.65 | 0.23 | 6.73 | 3.56 | 3.95 | 3.44 | 22450176 |
| 1730936400 | 3.42 | -3.64 | -51.56 | 4.9268 | 4.98 | 3.25 | 54384470 |
| 1730850000 | 7.06 | 0.51 | 7.79 | 6.35 | 7.07 | 6.3423 | 9042796 |
| 1730763600 | 6.55 | 0.82 | 14.31 | 5.82 | 6.59 | 5.82 | 11806908 |
| 1730500800 | 5.73 | -0.34 | -5.60 | 6.12 | 6.2388 | 5.66 | 8258098 |
| 1730414400 | 6.07 | 0.69 | 12.83 | 5.025 | 6.19 | 4.625 | 19841835 |
| 1730328000 | 5.38 | 0.15 | 2.87 | 5.13 | 5.488 | 5.055 | 8325321 |
| 1730241600 | 5.23 | -0.12 | -2.24 | 5.19 | 5.33 | 4.98 | 7370010 |
| 1730155200 | 5.35 | 0.06 | 1.13 | 5.59 | 5.85 | 5.34 | 10238131 |
| 1729896000 | 5.29 | 0.09 | 1.73 | 5.22 | 5.475 | 5.1 | 7319574 |
| 1729809600 | 5.2 | 0.18 | 3.59 | 5.04 | 5.275 | 4.99 | 7566237 |
| 1729723200 | 5.0199999 | -0.19 | -3.65 | 5.0599999 | 5.42 | 4.9515 | 6716761 |
| 1729636800 | 5.21 | -0.01 | -0.19 | 5.19 | 5.385 | 5.1449999 | 5679579 |
| 1729550400 | 5.22 | -0.52 | -9.06 | 5.66 | 5.6849999 | 5.21 | 8844601 |
| 1729291200 | 5.74 | -0.06 | -1.03 | 5.78 | 5.87 | 5.475 | 12164227 |
| 1729204800 | 5.8 | -0.46 | -7.35 | 6.18 | 6.19 | 5.78 | 6570984 |
| 1729118400 | 6.26 | 0.03 | 0.48 | 6.34 | 6.38 | 5.92 | 6616219 |
| 1729032000 | 6.23 | -0.1 | -1.58 | 6.24 | 6.2779 | 5.95 | 6863431 |
| 1728945600 | 6.33 | -0.24 | -3.65 | 6.5 | 6.5 | 6.215 | 6915697 |
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
