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 | 0.1319999 | 3.2999975 | 4 | 4.1319999 | 3.87 | 3523 | 3.96646667 | DE |
| 4 | -0.186 | -4.30754989133 | 4.3179999 | 4.3819999 | 3.87 | 2661 | 4.11943819 | DE |
| 12 | 0.5779999 | 16.2633624086 | 3.554 | 4.706 | 3.532 | 3589 | 4.15245303 | DE |
| 26 | 0.2339999 | 6.00307593638 | 3.898 | 4.706 | 3.402 | 3126 | 4.02642667 | DE |
| 52 | 1.5439999 | 59.6599652241 | 2.588 | 4.706 | 2.418 | 4581 | 3.5155184 | DE |
| 156 | 2.1729999 | 110.923935681 | 1.959 | 4.706 | 1.804 | 4887 | 3.22032681 | DE |
| 260 | 2.1729999 | 110.923935681 | 1.959 | 4.706 | 1.804 | 4887 | 3.22032681 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.056 | -0.01 | -0.15 | 4.046 | 4.064 | 4.014 | 932 |
| 1732915620 | 4.062 | 0.12 | 3.04 | 3.914 | 4.07 | 3.908 | 3787 |
| 1732829220 | 3.942 | 0.01 | 0.20 | 3.924 | 3.952 | 3.924 | 158 |
| 1732742820 | 3.934 | 0 | 0.10 | 3.926 | 3.934 | 3.87 | 5778 |
| 1732656420 | 3.93 | -0.09 | -2.24 | 4 | 4.0039999 | 3.9 | 6959 |
| 1732570020 | 4.0199999 | -0.01 | -0.30 | 4.042 | 4.05 | 3.996 | 298 |
| 1732310820 | 4.032 | -0.05 | -1.32 | 4 | 4.032 | 3.998 | 213 |
| 1732224420 | 4.086 | 0.04 | 0.99 | 4.03 | 4.086 | 4.0199999 | 516 |
| 1732138020 | 4.046 | -0.04 | -0.98 | 4.11 | 4.11 | 4.024 | 324 |
| 1732051620 | 4.086 | -0.05 | -1.26 | 4.1479999 | 4.168 | 4.0439999 | 1324 |
| 1731965220 | 4.138 | -0.04 | -0.96 | 4.1639999 | 4.204 | 4.138 | 163 |
| 1731705960 | 4.178 | 0.02 | 0.43 | 4.112 | 4.204 | 4.112 | 129 |
| 1731619560 | 4.16 | 0.07 | 1.76 | 4.154 | 4.172 | 4.1399999 | 5816 |
| 1731533160 | 4.088 | -0.09 | -2.15 | 4.162 | 4.162 | 4.088 | 2091 |
| 1731446820 | 4.178 | -0.07 | -1.69 | 4.178 | 4.244 | 4.178 | 534 |
| 1731360420 | 4.25 | 0.08 | 1.82 | 4.196 | 4.3499999 | 4.162 | 916 |
| 1731101220 | 4.174 | 0 | 0.00 | 4.174 | 4.248 | 4.172 | 5170 |
| 1731014760 | 4.174 | -0.12 | -2.75 | 4.292 | 4.338 | 4.1639999 | 9580 |
| 1730928360 | 4.292 | -0.05 | -1.06 | 4.3819999 | 4.3819999 | 4.292 | 3750 |
| 1730841960 | 4.338 | 0.01 | 0.28 | 4.3179999 | 4.344 | 4.3179999 | 4779 |
| 1730755560 | 4.3259999 | 0.05 | 1.12 | 4.2939999 | 4.354 | 4.29 | 2217 |
| 1730496360 | 4.2779999 | 0.02 | 0.38 | 4.232 | 4.354 | 4.224 | 992 |
| 1730409960 | 4.2619999 | -0.07 | -1.52 | 4.33 | 4.33 | 4.26 | 382 |
| 1730323560 | 4.328 | -0.01 | -0.18 | 4.33 | 4.3979999 | 4.328 | 577 |
| 1730237160 | 4.336 | -0.05 | -1.14 | 4.428 | 4.428 | 4.336 | 322 |
| 1730150760 | 4.386 | -0.04 | -0.81 | 4.4139999 | 4.462 | 4.362 | 3508 |
| 1729888020 | 4.422 | -0.09 | -1.91 | 4.538 | 4.538 | 4.422 | 3499 |
| 1729801560 | 4.508 | -0.03 | -0.66 | 4.5439999 | 4.5919999 | 4.49 | 5337 |
| 1729715160 | 4.538 | -0.06 | -1.26 | 4.6239999 | 4.63 | 4.538 | 9160 |
| 1729628760 | 4.596 | -0.01 | -0.30 | 4.594 | 4.596 | 4.5679999 | 1009 |
| 1729542360 | 4.61 | -0.04 | -0.77 | 4.638 | 4.672 | 4.572 | 3063 |
| 1729283160 | 4.646 | -0.01 | -0.13 | 4.67 | 4.706 | 4.646 | 1980 |
| 1729196760 | 4.652 | -0.03 | -0.60 | 4.67 | 4.702 | 4.652 | 993 |
| 1729110360 | 4.68 | 0.17 | 3.86 | 4.628 | 4.68 | 4.6079999 | 1477 |
| 1729023960 | 4.506 | -0.06 | -1.36 | 4.574 | 4.5919999 | 4.43 | 3664 |
| 1728937620 | 4.5679999 | -0 | -0.09 | 4.57 | 4.572 | 4.5199999 | 371 |
| 1728678360 | 4.572 | 0.08 | 1.87 | 4.518 | 4.572 | 4.484 | 1659 |
| 1728591960 | 4.488 | 0.03 | 0.63 | 4.456 | 4.5 | 4.456 | 3813 |
| 1728505560 | 4.46 | 0.05 | 1.13 | 4.4059999 | 4.49 | 4.37 | 1138 |
| 1728419160 | 4.41 | 0.02 | 0.41 | 4.38 | 4.412 | 4.346 | 2345 |
| 1728332760 | 4.392 | -0.02 | -0.36 | 4.412 | 4.43 | 4.376 | 955 |
| 1728073560 | 4.408 | 0.13 | 3.09 | 4.264 | 4.4139999 | 4.264 | 6070 |
| 1727987220 | 4.276 | -0.01 | -0.19 | 4.2939999 | 4.3 | 4.264 | 5517 |
| 1727900820 | 4.284 | 0 | 0.05 | 4.288 | 4.296 | 4.244 | 3162 |
| 1727814420 | 4.282 | 0.06 | 1.37 | 4.23 | 4.322 | 4.1639999 | 9156 |
| 1727728020 | 4.224 | 0.13 | 3.07 | 4.104 | 4.252 | 4.07 | 12489 |
| 1727468760 | 4.098 | 0.34 | 8.99 | 3.792 | 4.184 | 3.788 | 38715 |
| 1727382360 | 3.76 | -0.02 | -0.58 | 3.782 | 3.788 | 3.758 | 332 |
| 1727295960 | 3.782 | -0.1 | -2.48 | 3.856 | 3.86 | 3.74 | 4430 |
| 1727209560 | 3.878 | 0.03 | 0.67 | 3.878 | 3.878 | 3.878 | 2 |
| 1727123160 | 3.852 | 0.04 | 0.94 | 3.804 | 3.852 | 3.79 | 2705 |
| 1726864020 | 3.816 | 0.04 | 0.95 | 3.806 | 3.82 | 3.806 | 726 |
| 1726777560 | 3.78 | 0.04 | 1.12 | 3.798 | 3.798 | 3.78 | 3000 |
| 1726691220 | 3.738 | 0.04 | 1.03 | 3.71 | 3.786 | 3.684 | 1554 |
| 1726604760 | 3.7 | 0.07 | 1.87 | 3.708 | 3.726 | 3.69 | 13909 |
| 1726518420 | 3.632 | 0.05 | 1.40 | 3.612 | 3.642 | 3.6 | 3906 |
| 1726259160 | 3.582 | -0.02 | -0.44 | 3.584 | 3.614 | 3.578 | 187 |
| 1726172760 | 3.598 | 0.03 | 0.95 | 3.614 | 3.616 | 3.562 | 2682 |
| 1726086360 | 3.564 | -0.01 | -0.28 | 3.542 | 3.596 | 3.538 | 209 |
| 1725999960 | 3.574 | 0.04 | 1.13 | 3.554 | 3.574 | 3.532 | 4914 |
| 1725913620 | 3.534 | 0 | 0.00 | 3.552 | 3.582 | 3.534 | 1653 |
| 1725654360 | 3.534 | -0.12 | -3.28 | 3.61 | 3.612 | 3.534 | 5735 |
| 1725567960 | 3.654 | -0.04 | -1.08 | 3.69 | 3.69 | 3.646 | 1280 |
| 1725481560 | 3.694 | 0.01 | 0.22 | 3.69 | 3.694 | 3.676 | 1515 |
| 1725395160 | 3.686 | -0.09 | -2.28 | 3.774 | 3.774 | 3.684 | 2071 |
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
