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 | -0.2225 | -5.59607645875 | 3.976 | 4.111 | 3.6 | 10700 | 3.83327782 | DE |
| 4 | -0.126 | -3.24784121665 | 3.8795 | 4.111 | 3.5115 | 19370 | 3.72819512 | DE |
| 12 | -0.5655 | -13.0933086363 | 4.319 | 4.676 | 3.5115 | 17163 | 4.01980515 | DE |
| 26 | -0.1595 | -4.07615640174 | 3.913 | 5.881 | 3.485 | 19532 | 4.42554892 | DE |
| 52 | 0.3935 | 11.7113095238 | 3.36 | 6 | 2.68 | 30291 | 4.09112435 | DE |
| 156 | -3.0365 | -44.7201767305 | 6.79 | 7.01 | 2.68 | 36029 | 4.17495513 | DE |
| 260 | -3.0365 | -44.7201767305 | 6.79 | 7.01 | 2.68 | 36029 | 4.17495513 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.6515 | -0.1 | -2.57 | 3.75 | 3.802 | 3.6445 | 15187 |
| 1736458020 | 3.748 | 0.15 | 4.11 | 3.7425 | 3.7995 | 3.6895 | 3963 |
| 1736371620 | 3.6 | -0.16 | -4.20 | 3.819 | 3.885 | 3.6 | 12873 |
| 1736285220 | 3.758 | -0.06 | -1.44 | 3.8605 | 3.904 | 3.75 | 5495 |
| 1736198820 | 3.813 | -0.22 | -5.55 | 4.062 | 4.111 | 3.813 | 11584 |
| 1735939620 | 4.037 | 0.12 | 2.98 | 3.976 | 4.0675 | 3.8625 | 19583 |
| 1735853220 | 3.92 | 0.4 | 11.47 | 3.738 | 3.95 | 3.738 | 23496 |
| 1735594020 | 3.5165 | -0.06 | -1.58 | 3.5505 | 3.6005 | 3.5115 | 7843 |
| 1735334820 | 3.573 | -0.08 | -2.07 | 3.5825 | 3.6355 | 3.55 | 40930 |
| 1734989220 | 3.6485 | -0.05 | -1.39 | 3.691 | 3.7555 | 3.571 | 17732 |
| 1734730020 | 3.7 | 0.06 | 1.73 | 3.609 | 3.7065 | 3.6005 | 15870 |
| 1734643620 | 3.637 | -0.14 | -3.59 | 3.8295 | 3.8295 | 3.637 | 28582 |
| 1734557220 | 3.7725 | 0.03 | 0.87 | 3.7995 | 3.9165 | 3.7385 | 18132 |
| 1734470820 | 3.74 | 0.02 | 0.54 | 3.7205 | 3.747 | 3.66 | 32839 |
| 1734384420 | 3.72 | -0.08 | -2.14 | 3.7905 | 3.8095 | 3.6885 | 32204 |
| 1734125220 | 3.8015 | -0.05 | -1.26 | 3.8795 | 3.8795 | 3.707 | 19428 |
| 1734038820 | 3.85 | -0.14 | -3.58 | 3.8655 | 3.89 | 3.79 | 33450 |
| 1733952420 | 3.993 | 0.08 | 2.12 | 3.9005 | 3.9995 | 3.9 | 13683 |
| 1733866020 | 3.91 | -0.06 | -1.47 | 3.928 | 3.9995 | 3.9005 | 23604 |
| 1733779620 | 3.9685 | 0.09 | 2.24 | 3.949 | 3.9905 | 3.9005 | 18109 |
| 1733520420 | 3.8815 | -0.03 | -0.77 | 3.9105 | 3.9895 | 3.85 | 19729 |
| 1733434020 | 3.9115 | -0.1 | -2.54 | 4.03 | 4.03 | 3.9115 | 11132 |
| 1733347620 | 4.0134999 | -0.04 | -1.02 | 4.0149999 | 4.0774999 | 3.9895 | 10824 |
| 1733261220 | 4.055 | -0.01 | -0.14 | 4.1195 | 4.1195 | 4.0149999 | 28477 |
| 1733174820 | 4.0605 | -0.04 | -0.98 | 4.1505 | 4.2095 | 4.0275 | 12688 |
| 1732915620 | 4.1005 | -0.02 | -0.46 | 4.121 | 4.163 | 4.0435 | 7424 |
| 1732829220 | 4.1195 | 0.01 | 0.27 | 4.1369999 | 4.138 | 4.0645 | 1063 |
| 1732742820 | 4.1085 | 0.02 | 0.56 | 4.0454999 | 4.1085 | 4 | 9629 |
| 1732656420 | 4.0854999 | -0.17 | -4.08 | 4.244 | 4.2995 | 4.0229999 | 16635 |
| 1732570020 | 4.2595 | 0.13 | 3.14 | 4.1005 | 4.3804999 | 4.1005 | 10997 |
| 1732310820 | 4.13 | 0.07 | 1.82 | 4.05 | 4.18 | 4.0435 | 15149 |
| 1732224420 | 4.056 | 0.03 | 0.83 | 3.9745 | 4.15 | 3.971 | 11267 |
| 1732138020 | 4.0225 | -0.04 | -1.09 | 4.0625 | 4.17 | 3.932 | 21327 |
| 1732051620 | 4.067 | 0.09 | 2.29 | 4.001 | 4.067 | 3.9465 | 20651 |
| 1731965220 | 3.976 | -0.17 | -4.19 | 4.061 | 4.1195 | 3.9535 | 21960 |
| 1731705960 | 4.15 | 0.06 | 1.49 | 4.0795 | 4.15 | 4.0309999 | 19969 |
| 1731619560 | 4.089 | -0.02 | -0.51 | 4.143 | 4.1795 | 4.078 | 13872 |
| 1731533160 | 4.11 | -0.02 | -0.39 | 4.1195 | 4.186 | 4.072 | 39872 |
| 1731446820 | 4.126 | -0.15 | -3.42 | 4.2995 | 4.304 | 4.0515 | 7835 |
| 1731360420 | 4.272 | -0.31 | -6.69 | 4.5955 | 4.676 | 4.272 | 23944 |
| 1731101220 | 4.5785 | 0.36 | 8.61 | 4.228 | 4.6255 | 4.147 | 19135 |
| 1731014760 | 4.2154999 | -0.05 | -1.16 | 4.232 | 4.287 | 3.8745 | 53430 |
| 1730928360 | 4.2649999 | 0.12 | 2.90 | 4.2905 | 4.3705 | 4.2225 | 16007 |
| 1730841960 | 4.1449999 | -0.09 | -2.01 | 4.204 | 4.2714999 | 4.0895 | 9781 |
| 1730755560 | 4.23 | 0.04 | 0.93 | 4.1505 | 4.263 | 4.1185 | 7380 |
| 1730496360 | 4.191 | -0.11 | -2.49 | 4.3194999 | 4.3194999 | 4.1765 | 9614 |
| 1730409960 | 4.298 | -0.02 | -0.39 | 4.3005 | 4.373 | 4.2699999 | 6214 |
| 1730323560 | 4.315 | 0.02 | 0.36 | 4.3499999 | 4.3979999 | 4.2685 | 5229 |
| 1730237160 | 4.2995 | 0 | 0.05 | 4.287 | 4.339 | 4.1805 | 30449 |
| 1730150760 | 4.2975 | -0 | -0.05 | 4.2889999 | 4.3819999 | 4.25 | 9983 |
| 1729888020 | 4.2995 | -0.29 | -6.37 | 4.5285 | 4.6355 | 4.2995 | 10465 |
| 1729801560 | 4.5919999 | 0.21 | 4.91 | 4.3899999 | 4.5919999 | 4.3339999 | 8700 |
| 1729715160 | 4.377 | 0 | 0.10 | 4.3835 | 4.4 | 4.3005 | 8680 |
| 1729628760 | 4.3724999 | -0.03 | -0.63 | 4.3255 | 4.408 | 4.3255 | 14248 |
| 1729542360 | 4.4 | -0.2 | -4.35 | 4.644 | 4.6695 | 4.3819999 | 14027 |
| 1729283160 | 4.5999999 | 0.26 | 6.02 | 4.319 | 4.5999999 | 4.3075 | 17280 |
| 1729196760 | 4.339 | 0.04 | 0.85 | 4.3305 | 4.396 | 4.3005 | 7746 |
| 1729110360 | 4.3025 | -0.02 | -0.41 | 4.384 | 4.4185 | 4.29 | 8822 |
| 1729023960 | 4.32 | 0.15 | 3.67 | 4.28 | 4.3735 | 4.1005 | 40676 |
| 1728937620 | 4.167 | -0.2 | -4.54 | 4.3495 | 4.4494999 | 4.072 | 32255 |
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
