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 | -0.135 | -4.28571428571 | 3.15 | 3.15 | 3.01 | 417 | 3.0576 | DE |
| 4 | 0.04 | 1.34453781513 | 2.975 | 3.24 | 2.975 | 615 | 3.16000203 | DE |
| 12 | -0.06 | -1.9512195122 | 3.075 | 3.28 | 2.9 | 832 | 3.08720798 | DE |
| 26 | -0.125 | -3.98089171975 | 3.14 | 3.41 | 2.875 | 975 | 3.05467544 | DE |
| 52 | 1.195 | 65.6593406593 | 1.82 | 3.67 | 1.2 | 3176 | 2.11250244 | DE |
| 156 | -0.105 | -3.36538461538 | 3.12 | 3.67 | 1.2 | 9001 | 2.50332513 | DE |
| 260 | -0.105 | -3.36538461538 | 3.12 | 3.67 | 1.2 | 9001 | 2.50332513 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1734730020 | 3.0099999 | -0.04 | -1.15 | 3.0099999 | 3.0099999 | 3.0099999 | 600 |
| 1734643620 | 3.045 | 0 | 0.00 | 3.045 | 3.045 | 3.045 | 0 |
| 1734557220 | 3.045 | -0.11 | -3.33 | 3.045 | 3.045 | 3.045 | 300 |
| 1734470820 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734384420 | 3.15 | -0.09 | -2.78 | 3.15 | 3.15 | 3.15 | 350 |
| 1734125220 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1734038820 | 3.24 | 0.03 | 0.78 | 3.24 | 3.24 | 3.24 | 1572 |
| 1733952420 | 3.215 | 0 | 0.16 | 3.215 | 3.215 | 3.215 | 1000 |
| 1733866020 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733779620 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733520420 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733434020 | 3.21 | 0.14 | 4.56 | 3.21 | 3.21 | 3.21 | 500 |
| 1733347620 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1733261220 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1733174820 | 3.07 | 0.09 | 3.19 | 3.07 | 3.07 | 3.07 | 350 |
| 1732915620 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1732829220 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1732742820 | 2.975 | -0.02 | -0.50 | 2.975 | 2.975 | 2.975 | 250 |
| 1732656420 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1732570020 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1732310820 | 2.99 | 0.09 | 3.10 | 2.99 | 2.99 | 2.99 | 600 |
| 1732224360 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732137960 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732051560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731965160 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731705960 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731619560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731533160 | 2.9 | -0.13 | -4.29 | 2.9 | 2.9 | 2.9 | 3000 |
| 1731446820 | 3.0299999 | -0.05 | -1.62 | 3.0299999 | 3.0299999 | 3.0299999 | 456 |
| 1731360420 | 3.08 | 0.11 | 3.70 | 3.08 | 3.08 | 3.08 | 750 |
| 1731101160 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1731014760 | 2.97 | 0.05 | 1.54 | 2.97 | 2.97 | 2.97 | 1000 |
| 1730928360 | 2.925 | -0.22 | -6.85 | 2.925 | 2.925 | 2.925 | 1000 |
| 1730841960 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730755560 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730496360 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730409960 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730323560 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730237160 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1730150760 | 3.14 | -0.02 | -0.48 | 3.14 | 3.14 | 3.14 | 733 |
| 1729888020 | 3.1549999 | 0 | 0.16 | 3.1549999 | 3.1549999 | 3.1549999 | 175 |
| 1729801560 | 3.15 | -0.13 | -3.96 | 3.15 | 3.15 | 3.15 | 2155 |
| 1729715160 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1729628760 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1729542360 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1729283160 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1729196760 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1729110360 | 3.2799999 | 0.09 | 2.98 | 3.2799999 | 3.2799999 | 3.2799999 | 1600 |
| 1729023960 | 3.185 | 0 | 0.00 | 3.185 | 3.185 | 3.185 | 0 |
| 1728937560 | 3.185 | 0 | 0.00 | 3.185 | 3.185 | 3.185 | 0 |
| 1728678360 | 3.185 | 0 | 0.00 | 3.185 | 3.185 | 3.185 | 0 |
| 1728591960 | 3.185 | 0.02 | 0.47 | 3.185 | 3.185 | 3.185 | 256 |
| 1728505560 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1728419160 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1728332760 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1728073560 | 3.17 | 0.09 | 3.09 | 3.17 | 3.17 | 3.17 | 666 |
| 1727987220 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1727900820 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1727814420 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1727728020 | 3.075 | 0.15 | 5.13 | 3.075 | 3.075 | 3.075 | 160 |
| 1727468760 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1727382360 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1727295960 | 2.925 | -0.1 | -3.15 | 2.925 | 2.925 | 2.925 | 1100 |
| 1727161200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
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
