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 | 0 | 3.23 | 3.39 | 3.15 | 425 | 3.21303815 | DE |
| 4 | -0.58 | -15.2230971129 | 3.81 | 3.97 | 3.15 | 268 | 3.38865733 | DE |
| 12 | -0.26 | -7.44985673352 | 3.49 | 4.09 | 3.15 | 972 | 3.75273424 | DE |
| 26 | -0.04 | -1.22324159021 | 3.27 | 4.09 | 2.49 | 795 | 3.62348864 | DE |
| 52 | 0.985 | 43.8752783964 | 2.245 | 4.3 | 2.245 | 913 | 3.47565583 | DE |
| 156 | -0.03 | -0.920245398773 | 3.26 | 4.3 | 2.18 | 915 | 3.3207711 | DE |
| 260 | -0.03 | -0.920245398773 | 3.26 | 4.3 | 2.18 | 915 | 3.3207711 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 3.15 | -0.06 | -1.87 | 3.19 | 3.29 | 3.15 | 56 |
| 1733261220 | 3.21 | -0.07 | -2.13 | 3.23 | 3.29 | 3.2 | 366 |
| 1733174820 | 3.2799999 | 0.07 | 2.18 | 3.27 | 3.33 | 3.25 | 58 |
| 1732915620 | 3.21 | 0.02 | 0.63 | 3.37 | 3.37 | 3.21 | 42 |
| 1732829220 | 3.19 | -0.19 | -5.62 | 3.21 | 3.39 | 3.19 | 1470 |
| 1732742820 | 3.38 | 0.08 | 2.42 | 3.23 | 3.38 | 3.23 | 187 |
| 1732656420 | 3.3 | -0.09 | -2.65 | 3.21 | 3.43 | 3.21 | 21 |
| 1732570020 | 3.39 | 0.1 | 3.04 | 3.33 | 3.39 | 3.33 | 36 |
| 1732310820 | 3.29 | -0.01 | -0.30 | 3.3 | 3.31 | 3.29 | 9 |
| 1732224420 | 3.3 | 0.1 | 3.12 | 3.24 | 3.33 | 3.2 | 696 |
| 1732138020 | 3.2 | -0.05 | -1.54 | 3.49 | 3.49 | 3.2 | 510 |
| 1732051620 | 3.25 | -0.34 | -9.47 | 3.62 | 3.62 | 3.25 | 560 |
| 1731965220 | 3.59 | 0.04 | 1.13 | 3.65 | 3.65 | 3.59 | 6 |
| 1731705960 | 3.55 | 0.02 | 0.57 | 3.65 | 3.65 | 3.55 | 5 |
| 1731619560 | 3.53 | -0.09 | -2.49 | 3.6 | 3.6 | 3.53 | 149 |
| 1731533160 | 3.62 | 0.09 | 2.55 | 3.51 | 3.68 | 3.51 | 13 |
| 1731446820 | 3.53 | -0.3 | -7.83 | 3.76 | 3.76 | 3.53 | 29 |
| 1731360420 | 3.83 | -0.1 | -2.54 | 3.81 | 3.85 | 3.81 | 353 |
| 1731101220 | 3.93 | 0.1 | 2.61 | 3.87 | 3.93 | 3.8 | 384 |
| 1731014760 | 3.83 | -0.1 | -2.54 | 3.93 | 3.93 | 3.81 | 323 |
| 1730928360 | 3.93 | 0.11 | 2.88 | 3.81 | 3.97 | 3.81 | 138 |
| 1730841960 | 3.82 | -0.04 | -1.04 | 3.83 | 3.83 | 3.82 | 1291 |
| 1730755560 | 3.86 | -0.06 | -1.53 | 3.97 | 3.97 | 3.83 | 157 |
| 1730496360 | 3.92 | -0.06 | -1.51 | 3.91 | 3.95 | 3.91 | 156 |
| 1730409960 | 3.98 | -0.11 | -2.69 | 4.09 | 4.09 | 3.85 | 453 |
| 1730323560 | 4.09 | 0.08 | 2.00 | 4.01 | 4.09 | 3.89 | 5982 |
| 1730237160 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 7 |
| 1730150760 | 4.01 | 0.02 | 0.50 | 3.92 | 4.01 | 3.92 | 298 |
| 1729888020 | 3.99 | -0.04 | -0.99 | 4.05 | 4.05 | 3.96 | 3668 |
| 1729801560 | 4.03 | 0.03 | 0.75 | 3.99 | 4.05 | 3.99 | 539 |
| 1729715160 | 4 | 0.15 | 3.90 | 3.79 | 4.08 | 3.79 | 6517 |
| 1729628760 | 3.85 | -0.03 | -0.77 | 3.88 | 3.95 | 3.61 | 556 |
| 1729542360 | 3.88 | -0.01 | -0.26 | 3.89 | 3.89 | 3.83 | 154 |
| 1729283160 | 3.89 | 0.07 | 1.83 | 3.81 | 3.89 | 3.74 | 1223 |
| 1729196760 | 3.82 | -0.02 | -0.52 | 3.85 | 3.87 | 3.82 | 11 |
| 1729110360 | 3.84 | -0.07 | -1.79 | 3.73 | 3.84 | 3.73 | 6 |
| 1729023960 | 3.91 | -0.03 | -0.76 | 3.94 | 3.94 | 3.73 | 4122 |
| 1728937620 | 3.94 | 0.18 | 4.79 | 3.71 | 3.97 | 3.71 | 2397 |
| 1728678360 | 3.76 | 0.17 | 4.74 | 3.49 | 3.8 | 3.49 | 8059 |
| 1728591960 | 3.59 | 0.03 | 0.84 | 3.54 | 3.59 | 3.52 | 29 |
| 1728505560 | 3.56 | 0.06 | 1.71 | 3.5 | 3.56 | 3.47 | 2315 |
| 1728419160 | 3.5 | 0.01 | 0.29 | 3.46 | 3.5 | 3.45 | 24 |
| 1728332760 | 3.49 | -0.03 | -0.85 | 3.51 | 3.52 | 3.49 | 92 |
| 1728073560 | 3.52 | 0.03 | 0.86 | 3.48 | 3.52 | 3.48 | 11 |
| 1727987220 | 3.49 | 0.04 | 1.16 | 3.49 | 3.55 | 3.4 | 9317 |
| 1727900820 | 3.45 | 0.03 | 0.88 | 3.39 | 3.45 | 3.39 | 588 |
| 1727814420 | 3.42 | -0.14 | -3.93 | 3.49 | 3.49 | 3.41 | 390 |
| 1727728020 | 3.56 | 0.21 | 6.27 | 3.35 | 3.56 | 3.35 | 782 |
| 1727468760 | 3.35 | -0.05 | -1.47 | 3.46 | 3.46 | 3.35 | 363 |
| 1727382360 | 3.4 | -0.13 | -3.68 | 3.46 | 3.46 | 3.4 | 293 |
| 1727295960 | 3.53 | 0.07 | 2.02 | 3.49 | 3.53 | 3.49 | 5 |
| 1727209560 | 3.46 | -0.06 | -1.70 | 3.54 | 3.54 | 3.46 | 24 |
| 1727123160 | 3.52 | -0.01 | -0.28 | 3.41 | 3.53 | 3.41 | 587 |
| 1726864020 | 3.53 | -0.02 | -0.56 | 3.53 | 3.53 | 3.53 | 320 |
| 1726777560 | 3.55 | 0.15 | 4.41 | 3.51 | 3.57 | 3.51 | 1103 |
| 1726691220 | 3.4 | -0.19 | -5.29 | 3.47 | 3.54 | 3.4 | 254 |
| 1726604760 | 3.59 | 0.18 | 5.28 | 3.55 | 3.59 | 3.44 | 18 |
| 1726518420 | 3.41 | -0.2 | -5.54 | 3.45 | 3.51 | 3.41 | 509 |
| 1726259160 | 3.61 | 0.2 | 5.87 | 3.51 | 3.61 | 3.46 | 253 |
| 1726172760 | 3.41 | 0 | 0.00 | 3.57 | 3.57 | 3.41 | 47 |
| 1726086360 | 3.41 | -0.03 | -0.87 | 3.49 | 3.49 | 3.41 | 30 |
| 1725999960 | 3.44 | -0.14 | -3.91 | 3.57 | 3.57 | 3.39 | 1132 |
| 1725913620 | 3.58 | 0.02 | 0.56 | 3.57 | 3.61 | 3.56 | 5192 |
| 1725654360 | 3.56 | 0.25 | 7.55 | 3.31 | 3.59 | 3.31 | 871 |
| 1725567960 | 3.31 | -0.08 | -2.36 | 3.39 | 3.39 | 3.31 | 20 |
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
