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 | -0.14 | -3.125 | 4.48 | 4.48 | 4.3 | 527 | 4.3337227 | DE |
| 4 | 0 | 0 | 4.34 | 4.54 | 3.98 | 2181 | 4.35701261 | DE |
| 12 | 1 | 29.9401197605 | 3.34 | 4.54 | 3.2 | 1568 | 3.91681548 | DE |
| 26 | 1.16 | 36.4779874214 | 3.18 | 4.54 | 2.92 | 1526 | 3.50841349 | DE |
| 52 | 1.382 | 46.7207572684 | 2.958 | 4.54 | 2.64 | 1387 | 3.28002197 | DE |
| 156 | 1.035 | 31.3161875946 | 3.305 | 4.54 | 2.64 | 1368 | 3.25737834 | DE |
| 260 | 1.035 | 31.3161875946 | 3.305 | 4.54 | 2.64 | 1368 | 3.25737834 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.3 | -0.14 | -3.15 | 4.36 | 4.36 | 4.3 | 1600 |
| 1732829220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732742820 | 4.44 | 0.02 | 0.45 | 4.44 | 4.44 | 4.44 | 500 |
| 1732656420 | 4.42 | -0.06 | -1.34 | 4.42 | 4.42 | 4.42 | 1 |
| 1732570020 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.48 | 5 |
| 1732310820 | 4.44 | -0.02 | -0.45 | 4.44 | 4.44 | 4.44 | 256 |
| 1732224420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1732138020 | 4.46 | 0.08 | 1.83 | 4.42 | 4.46 | 4.42 | 10165 |
| 1732051620 | 4.38 | 0.4 | 10.05 | 4.38 | 4.38 | 4.38 | 1000 |
| 1731965160 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731705960 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731619560 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731533160 | 3.98 | -0.24 | -5.69 | 4.0599999 | 4.0599999 | 3.98 | 4300 |
| 1731446820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1731360420 | 4.22 | -0.08 | -1.86 | 4.22 | 4.22 | 4.22 | 1000 |
| 1731101220 | 4.3 | -0.02 | -0.46 | 4.3 | 4.3 | 4.24 | 4465 |
| 1731014760 | 4.32 | -0.14 | -3.14 | 4.36 | 4.36 | 4.32 | 749 |
| 1730928360 | 4.46 | -0.08 | -1.76 | 4.46 | 4.46 | 4.4 | 1670 |
| 1730841960 | 4.54 | 0.16 | 3.65 | 4.54 | 4.54 | 4.54 | 4472 |
| 1730755560 | 4.38 | 0.28 | 6.83 | 4.34 | 4.38 | 4.34 | 352 |
| 1730496360 | 4.0999999 | 0.18 | 4.59 | 4.0599999 | 4.0999999 | 4.0599999 | 2615 |
| 1730409960 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1730323560 | 3.92 | 0.22 | 5.95 | 4.08 | 4.08 | 3.92 | 214 |
| 1730237160 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1730150760 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 135 |
| 1729887960 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1729801560 | 3.66 | -0.1 | -2.66 | 3.72 | 3.72 | 3.66 | 2000 |
| 1729715160 | 3.76 | 0.04 | 1.08 | 3.74 | 3.76 | 3.72 | 115 |
| 1729628760 | 3.72 | 0.06 | 1.64 | 3.72 | 3.72 | 3.72 | 150 |
| 1729542360 | 3.66 | -0.02 | -0.54 | 3.64 | 3.66 | 3.64 | 1250 |
| 1729283160 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1729196760 | 3.68 | 0.06 | 1.66 | 3.68 | 3.68 | 3.68 | 1000 |
| 1729110360 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1729023960 | 3.62 | 0 | 0.00 | 3.64 | 3.64 | 3.62 | 1500 |
| 1728937620 | 3.62 | 0.04 | 1.12 | 3.62 | 3.62 | 3.62 | 36 |
| 1728678360 | 3.58 | -0.16 | -4.28 | 3.6 | 3.6 | 3.58 | 2615 |
| 1728591960 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 350 |
| 1728505560 | 3.72 | -0.08 | -2.11 | 3.72 | 3.72 | 3.72 | 1000 |
| 1728419160 | 3.8 | 0.16 | 4.40 | 3.8 | 3.8 | 3.8 | 2500 |
| 1728332760 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728073560 | 3.64 | 0.08 | 2.25 | 3.64 | 3.64 | 3.64 | 300 |
| 1727987220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1727900820 | 3.56 | 0.2 | 5.95 | 3.54 | 3.56 | 3.54 | 6400 |
| 1727814420 | 3.36 | 0.06 | 1.82 | 3.38 | 3.44 | 3.36 | 1005 |
| 1727728020 | 3.3 | -0.08 | -2.37 | 3.3 | 3.3 | 3.2 | 4346 |
| 1727468760 | 3.38 | 0.12 | 3.68 | 3.3 | 3.38 | 3.3 | 1030 |
| 1727382360 | 3.2599999 | -0.14 | -4.12 | 3.2799999 | 3.2799999 | 3.2599999 | 1200 |
| 1727295960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727209560 | 3.4 | 0.14 | 4.29 | 3.34 | 3.4 | 3.32 | 4101 |
| 1727123160 | 3.2599999 | -0.02 | -0.61 | 3.32 | 3.32 | 3.2599999 | 11 |
| 1726863960 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726777560 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 1837 |
| 1726691220 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 10 |
| 1726604820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726518420 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2799999 | 110 |
| 1726259160 | 3.32 | -0.1 | -2.92 | 3.32 | 3.32 | 3.32 | 99 |
| 1726172760 | 3.42 | 0.04 | 1.18 | 3.42 | 3.42 | 3.42 | 300 |
| 1726086360 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1725999960 | 3.38 | 0.04 | 1.20 | 3.4 | 3.4 | 3.38 | 557 |
| 1725913620 | 3.34 | 0.06 | 1.83 | 3.34 | 3.34 | 3.34 | 99 |
| 1725654360 | 3.2799999 | 0.08 | 2.50 | 3.2799999 | 3.2799999 | 3.2799999 | 315 |
| 1725567960 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725481560 | 3.2 | -0.14 | -4.19 | 3.2 | 3.2 | 3.2 | 60 |
| 1725395160 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 1000 |
| 1725308760 | 3.34 | -0.04 | -1.18 | 3.42 | 3.42 | 3.34 | 153 |
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
