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 | 0.2255001 | 4.93651718337 | 4.5679999 | 5.168 | 4.4749999 | 2031670 | 4.89810933 | DE |
| 4 | 0.2385 | 5.23600439078 | 4.555 | 5.168 | 4.01 | 1502998 | 4.49718538 | DE |
| 12 | 1.2885 | 36.7617689016 | 3.505 | 5.43 | 3.2655 | 1359619 | 4.0562416 | DE |
| 26 | 2.9621 | 161.739652725 | 1.8314 | 5.43 | 1.7004 | 1332873 | 3.30669924 | DE |
| 52 | 3.3591 | 234.18153932 | 1.4344 | 5.43 | 1.4252 | 1059374 | 2.81839296 | DE |
| 156 | 3.3583 | 233.995261984 | 1.4352 | 5.43 | 1.37 | 881723 | 2.63863471 | DE |
| 260 | 3.3583 | 233.995261984 | 1.4352 | 5.43 | 1.37 | 881723 | 2.63863471 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.9 | -0.22 | -4.30 | 5.101 | 5.1289999 | 4.8514999 | 1775417 |
| 1738272420 | 5.12 | 0.14 | 2.81 | 5.078 | 5.127 | 5.032 | 1377168 |
| 1738186020 | 4.98 | 0.1 | 2.05 | 4.95 | 5.168 | 4.9 | 3226672 |
| 1738099620 | 4.88 | 0.31 | 6.80 | 4.67 | 4.9 | 4.6605 | 2153536 |
| 1738013220 | 4.5694999 | 0.06 | 1.32 | 4.5679999 | 4.5945 | 4.4749999 | 1625555 |
| 1737754020 | 4.51 | 0.22 | 5.13 | 4.517 | 4.5389999 | 4.4604999 | 1760613 |
| 1737667620 | 4.29 | -0.15 | -3.33 | 4.2575 | 4.3145 | 4.2305 | 696226 |
| 1737581220 | 4.438 | 0.01 | 0.25 | 4.3895 | 4.438 | 4.343 | 836377 |
| 1737494820 | 4.4269999 | 0.12 | 2.71 | 4.421 | 4.47 | 4.3705 | 976190 |
| 1737408420 | 4.3099999 | -0.11 | -2.49 | 4.349 | 4.365 | 4.3099999 | 689473 |
| 1737149220 | 4.42 | 0.14 | 3.37 | 4.33 | 4.4395 | 4.3099999 | 1635310 |
| 1737062820 | 4.276 | 0.04 | 0.88 | 4.255 | 4.2895 | 4.2445 | 544420 |
| 1736976420 | 4.2385 | 0.02 | 0.44 | 4.1914999 | 4.2385 | 4.1525 | 440924 |
| 1736890020 | 4.22 | 0.14 | 3.43 | 4.22 | 4.2595 | 4.1955 | 806565 |
| 1736803620 | 4.08 | -0.1 | -2.37 | 4.099 | 4.1585 | 4.0744999 | 1010296 |
| 1736544420 | 4.179 | -0.07 | -1.67 | 4.2055 | 4.215 | 4.1255 | 657462 |
| 1736458020 | 4.25 | 0.18 | 4.51 | 4.2255 | 4.2895 | 4.2 | 965017 |
| 1736371620 | 4.0664999 | -0.19 | -4.53 | 4.0294999 | 4.0955 | 4.01 | 3130217 |
| 1736285220 | 4.2595 | -0.24 | -5.34 | 4.1845 | 4.299 | 4.142 | 3819268 |
| 1736198820 | 4.5 | -0.1 | -2.11 | 4.555 | 4.628 | 4.5 | 1933254 |
| 1735939620 | 4.597 | 0.3 | 6.92 | 4.4305 | 5.43 | 4.4305 | 3950909 |
| 1735853220 | 4.2995 | 0.04 | 0.93 | 4.239 | 4.2995 | 4.211 | 1638247 |
| 1735594020 | 4.26 | 0.02 | 0.42 | 4.28 | 4.29 | 4.2505 | 938373 |
| 1735334820 | 4.242 | 0.27 | 6.85 | 4.195 | 4.2545 | 4.182 | 1826095 |
| 1734989220 | 3.97 | 0.08 | 2.16 | 3.8805 | 3.97 | 3.8805 | 619633 |
| 1734730020 | 3.886 | 0.1 | 2.53 | 3.9 | 3.92 | 3.8165 | 2288908 |
| 1734643620 | 3.79 | 0.05 | 1.34 | 3.8225 | 3.83 | 3.7605 | 618718 |
| 1734557220 | 3.74 | 0.04 | 1.08 | 3.746 | 3.7925 | 3.74 | 421001 |
| 1734470820 | 3.7 | -0 | -0.05 | 3.69 | 3.7135 | 3.634 | 528617 |
| 1734384420 | 3.702 | -0.13 | -3.47 | 3.748 | 3.7585 | 3.682 | 1099734 |
| 1734125220 | 3.835 | -0 | -0.05 | 3.8695 | 3.91 | 3.8005 | 936132 |
| 1734038820 | 3.837 | 0.06 | 1.51 | 3.856 | 3.904 | 3.82 | 850868 |
| 1733952420 | 3.78 | -0.02 | -0.54 | 3.7395 | 3.78 | 3.7005 | 630092 |
| 1733866020 | 3.8005 | -0.11 | -2.80 | 3.785 | 3.8615 | 3.7505 | 2045371 |
| 1733779620 | 3.91 | 0.29 | 8.09 | 3.662 | 3.999 | 3.6515 | 4023681 |
| 1733520420 | 3.6175 | 0.05 | 1.27 | 3.5735 | 3.6195 | 3.5655 | 822021 |
| 1733434020 | 3.572 | 0.05 | 1.33 | 3.5925 | 3.5995 | 3.5655 | 887314 |
| 1733347620 | 3.525 | -0 | -0.09 | 3.56 | 3.56 | 3.5105 | 472241 |
| 1733261220 | 3.528 | 0.04 | 1.16 | 3.5445 | 3.5595 | 3.5185 | 916312 |
| 1733174820 | 3.4875 | 0.09 | 2.57 | 3.4425 | 3.4995 | 3.4415 | 807734 |
| 1732915620 | 3.4 | 0.03 | 0.85 | 3.35 | 3.4045 | 3.3415 | 567465 |
| 1732829220 | 3.3715 | -0.04 | -1.07 | 3.399 | 3.3995 | 3.365 | 369804 |
| 1732742820 | 3.408 | 0.12 | 3.79 | 3.3895 | 3.475 | 3.3895 | 1403394 |
| 1732656420 | 3.2835 | -0.2 | -5.86 | 3.354 | 3.354 | 3.2655 | 2089943 |
| 1732570020 | 3.488 | -0.02 | -0.61 | 3.4445 | 3.494 | 3.42 | 655243 |
| 1732310820 | 3.5095 | 0.08 | 2.47 | 3.5 | 3.5095 | 3.465 | 1182469 |
| 1732224420 | 3.425 | 0.05 | 1.57 | 3.414 | 3.4395 | 3.3995 | 527034 |
| 1732138020 | 3.372 | -0.05 | -1.40 | 3.39 | 3.439 | 3.3705 | 840268 |
| 1732051620 | 3.42 | -0.18 | -5.00 | 3.3945 | 3.5045 | 3.376 | 1637150 |
| 1731965220 | 3.6 | 0.18 | 5.36 | 3.491 | 3.6 | 3.489 | 2045468 |
| 1731705960 | 3.417 | 0.01 | 0.21 | 3.3855 | 3.43 | 3.3855 | 563295 |
| 1731619560 | 3.41 | -0.06 | -1.76 | 3.4 | 3.4195 | 3.33 | 966835 |
| 1731533160 | 3.471 | 0.07 | 2.09 | 3.4895 | 3.5195 | 3.4675 | 871823 |
| 1731446820 | 3.4 | -0.12 | -3.41 | 3.451 | 3.451 | 3.37 | 2356049 |
| 1731360420 | 3.52 | 0.21 | 6.31 | 3.505 | 3.522 | 3.475 | 2320846 |
| 1731101220 | 3.311 | -0.08 | -2.33 | 3.407 | 3.43 | 3.3105 | 1481967 |
| 1731014760 | 3.39 | 0.15 | 4.47 | 3.322 | 3.4095 | 3.3075 | 1619575 |
| 1730928360 | 3.245 | -0.05 | -1.59 | 3.285 | 3.3195 | 3.18 | 4726635 |
| 1730841960 | 3.2975 | 0.09 | 2.73 | 3.281 | 3.34 | 3.2719999 | 2026705 |
| 1730755560 | 3.21 | 0.01 | 0.17 | 3.2295 | 3.2345 | 3.1905 | 1238905 |
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
