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 | 0.036 | 0.749843782545 | 4.801 | 5.16 | 4.691 | 36330 | 4.88052242 | DE |
| 4 | 1.119 | 30.0968262507 | 3.718 | 5.498 | 3.681 | 34814 | 4.79402216 | DE |
| 12 | 1.818 | 60.2186154356 | 3.019 | 5.498 | 2.957 | 16956 | 4.39366978 | DE |
| 26 | 1.413 | 41.2675233645 | 3.424 | 5.498 | 2.623 | 11290 | 4.01569787 | DE |
| 52 | 2.037 | 72.75 | 2.8 | 5.498 | 2.623 | 11142 | 3.54810539 | DE |
| 156 | 1.35 | 38.7152279897 | 3.487 | 5.498 | 2.623 | 12707 | 3.41943578 | DE |
| 260 | 1.35 | 38.7152279897 | 3.487 | 5.498 | 2.623 | 12707 | 3.41943578 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.724 | -0.32 | -6.34 | 5.0359999 | 5.16 | 4.702 | 27787 |
| 1732829220 | 5.0439999 | 0.13 | 2.56 | 4.949 | 5.048 | 4.9109999 | 10982 |
| 1732742820 | 4.918 | -0.03 | -0.65 | 4.96 | 5.054 | 4.88 | 90770 |
| 1732656420 | 4.95 | 0.1 | 2.02 | 4.861 | 4.97 | 4.812 | 6515 |
| 1732570020 | 4.852 | 0.01 | 0.17 | 4.801 | 5.038 | 4.801 | 45596 |
| 1732310820 | 4.844 | -0.58 | -10.73 | 5.418 | 5.498 | 4.808 | 45137 |
| 1732224420 | 5.426 | 0.09 | 1.61 | 5.3419999 | 5.43 | 5.17 | 46065 |
| 1732138020 | 5.34 | 0.21 | 4.09 | 5.05 | 5.34 | 4.95 | 90999 |
| 1732051620 | 5.13 | 0.41 | 8.78 | 4.763 | 5.238 | 4.681 | 31892 |
| 1731965220 | 4.716 | 0.25 | 5.48 | 4.48 | 4.726 | 4.472 | 22718 |
| 1731705960 | 4.471 | -0.04 | -0.84 | 4.493 | 4.521 | 4.401 | 30464 |
| 1731619560 | 4.509 | -0.12 | -2.66 | 4.6609999 | 4.667 | 4.461 | 39545 |
| 1731533160 | 4.6319999 | 0 | 0.09 | 4.759 | 4.939 | 4.4 | 51092 |
| 1731446820 | 4.628 | 0.51 | 12.36 | 4.573 | 4.718 | 4.303 | 79509 |
| 1731360420 | 4.119 | 0.17 | 4.28 | 4.01 | 4.143 | 4.009 | 28671 |
| 1731101220 | 3.95 | 0.01 | 0.25 | 3.96 | 4.049 | 3.872 | 7546 |
| 1731014760 | 3.94 | 0.02 | 0.51 | 3.902 | 4.073 | 3.902 | 13680 |
| 1730928360 | 3.92 | 0.09 | 2.46 | 3.899 | 3.937 | 3.884 | 15390 |
| 1730841960 | 3.826 | 0.08 | 2.05 | 3.727 | 3.826 | 3.726 | 2706 |
| 1730755560 | 3.749 | 0 | 0.05 | 3.718 | 3.771 | 3.681 | 9225 |
| 1730496360 | 3.747 | -0.04 | -1.06 | 3.772 | 3.772 | 3.747 | 9452 |
| 1730409960 | 3.787 | 0.04 | 0.93 | 3.777 | 3.858 | 3.751 | 6403 |
| 1730323560 | 3.752 | -0.14 | -3.52 | 3.841 | 3.861 | 3.752 | 18580 |
| 1730237160 | 3.889 | 0.05 | 1.20 | 3.914 | 3.916 | 3.886 | 3948 |
| 1730150760 | 3.843 | 0.08 | 2.02 | 3.79 | 3.883 | 3.776 | 11205 |
| 1729888020 | 3.767 | -0.07 | -1.85 | 3.849 | 3.895 | 3.72 | 12245 |
| 1729801560 | 3.838 | -0.01 | -0.31 | 3.839 | 3.915 | 3.802 | 4351 |
| 1729715160 | 3.85 | -0.03 | -0.82 | 3.905 | 3.986 | 3.85 | 18840 |
| 1729628760 | 3.882 | 0.15 | 3.94 | 3.703 | 4.133 | 3.702 | 30258 |
| 1729542360 | 3.735 | 0.32 | 9.21 | 3.484 | 3.757 | 3.432 | 12651 |
| 1729283160 | 3.42 | 0.09 | 2.58 | 3.35 | 3.42 | 3.342 | 9885 |
| 1729196760 | 3.334 | -0.01 | -0.42 | 3.356 | 3.356 | 3.332 | 2610 |
| 1729110360 | 3.348 | 0.03 | 0.97 | 3.35 | 3.399 | 3.333 | 25029 |
| 1729023960 | 3.316 | -0.02 | -0.60 | 3.366 | 3.366 | 3.292 | 1148 |
| 1728937620 | 3.336 | 0.03 | 0.79 | 3.4 | 3.4 | 3.336 | 7786 |
| 1728678360 | 3.31 | 0.01 | 0.39 | 3.285 | 3.35 | 3.285 | 11975 |
| 1728591960 | 3.297 | -0.06 | -1.64 | 3.35 | 3.35 | 3.271 | 9809 |
| 1728505560 | 3.352 | 0.04 | 1.33 | 3.379 | 3.379 | 3.346 | 16361 |
| 1728419160 | 3.308 | -0.07 | -1.99 | 3.316 | 3.355 | 3.308 | 10896 |
| 1728332760 | 3.375 | 0.02 | 0.69 | 3.359 | 3.379 | 3.306 | 5598 |
| 1728073560 | 3.352 | -0.02 | -0.65 | 3.336 | 3.389 | 3.323 | 3109 |
| 1727987220 | 3.374 | -0 | -0.12 | 3.356 | 3.374 | 3.356 | 2098 |
| 1727900820 | 3.378 | -0.06 | -1.86 | 3.384 | 3.43 | 3.33 | 2390 |
| 1727814420 | 3.442 | 0.04 | 1.21 | 3.444 | 3.444 | 3.4 | 11085 |
| 1727728020 | 3.401 | -0.05 | -1.42 | 3.49 | 3.55 | 3.401 | 13023 |
| 1727468760 | 3.45 | 0.02 | 0.44 | 3.376 | 3.45 | 3.376 | 10232 |
| 1727382360 | 3.435 | 0.03 | 0.91 | 3.44 | 3.449 | 3.38 | 4250 |
| 1727295960 | 3.404 | 0.11 | 3.21 | 3.31 | 3.404 | 3.31 | 4264 |
| 1727209560 | 3.298 | 0.07 | 2.14 | 3.241 | 3.298 | 3.241 | 1052 |
| 1727123160 | 3.229 | -0.01 | -0.34 | 3.209 | 3.285 | 3.1589999 | 10561 |
| 1726864020 | 3.24 | -0.05 | -1.61 | 3.27 | 3.27 | 3.235 | 9308 |
| 1726777560 | 3.293 | 0.03 | 0.89 | 3.3 | 3.33 | 3.293 | 9553 |
| 1726691220 | 3.2639999 | 0.06 | 2.00 | 3.236 | 3.2639999 | 3.204 | 418 |
| 1726604760 | 3.2 | 0.07 | 2.30 | 3.12 | 3.219 | 3.12 | 2805 |
| 1726518420 | 3.128 | -0.02 | -0.70 | 3.168 | 3.168 | 3.12 | 3283 |
| 1726259160 | 3.15 | 0.02 | 0.70 | 3.087 | 3.15 | 3.087 | 347 |
| 1726172760 | 3.128 | 0.03 | 0.90 | 3.133 | 3.133 | 3.128 | 645 |
| 1726086360 | 3.1 | 0.11 | 3.51 | 3.099 | 3.1 | 3.099 | 450 |
| 1725999960 | 2.995 | 0.02 | 0.50 | 2.995 | 2.995 | 2.995 | 1 |
| 1725913620 | 2.98 | 0.01 | 0.24 | 3.019 | 3.019 | 2.957 | 3142 |
| 1725654360 | 2.973 | 0.02 | 0.81 | 2.981 | 2.981 | 2.95 | 696 |
| 1725567960 | 2.949 | 0 | 0.00 | 2.949 | 2.949 | 2.949 | 0 |
| 1725481560 | 2.949 | -0.03 | -1.04 | 2.949 | 2.949 | 2.949 | 160 |
| 1725395160 | 2.98 | 0.06 | 2.16 | 2.86 | 2.98 | 2.86 | 4755 |
| 1725308760 | 2.917 | 0.02 | 0.86 | 2.858 | 2.917 | 2.853 | 2834 |
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
