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 | 0.2000001 | 4.33275789282 | 4.6159999 | 4.832 | 4.588 | 1070 | 4.79599874 | DE |
| 4 | 0.004 | 0.0831255195345 | 4.812 | 4.962 | 4.316 | 1350 | 4.61135635 | DE |
| 12 | 0.592 | 14.0151515152 | 4.224 | 4.962 | 4.08 | 1651 | 4.57221015 | DE |
| 26 | 1.16 | 31.7286652079 | 3.656 | 4.962 | 3.362 | 1731 | 4.08765024 | DE |
| 52 | 1.84 | 61.8279569892 | 2.976 | 4.962 | 2.685 | 2484 | 3.45664728 | DE |
| 156 | 2.119 | 78.5687801261 | 2.697 | 4.962 | 2.436 | 2572 | 3.2724628 | DE |
| 260 | 2.119 | 78.5687801261 | 2.697 | 4.962 | 2.436 | 2572 | 3.2724628 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.832 | 0.1 | 2.11 | 4.738 | 4.832 | 4.738 | 2403 |
| 1733174820 | 4.732 | 0.12 | 2.51 | 4.588 | 4.732 | 4.588 | 508 |
| 1732915620 | 4.6159999 | 0.14 | 3.04 | 4.6159999 | 4.6159999 | 4.6159999 | 300 |
| 1732829220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732742820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732656420 | 4.48 | -0.04 | -0.88 | 4.37 | 4.48 | 4.37 | 2454 |
| 1732570020 | 4.5199999 | -0.11 | -2.42 | 4.5199999 | 4.5199999 | 4.5199999 | 300 |
| 1732310820 | 4.6319999 | 0.22 | 4.94 | 4.6319999 | 4.6319999 | 4.6319999 | 650 |
| 1732224420 | 4.4139999 | 0 | 0.09 | 4.416 | 4.416 | 4.4139999 | 2000 |
| 1732138020 | 4.41 | 0.03 | 0.68 | 4.488 | 4.488 | 4.41 | 506 |
| 1732051620 | 4.38 | -0.05 | -1.04 | 4.38 | 4.38 | 4.38 | 1000 |
| 1731965220 | 4.426 | -0.02 | -0.36 | 4.426 | 4.426 | 4.426 | 33 |
| 1731705960 | 4.442 | 0 | 0.00 | 4.442 | 4.442 | 4.442 | 0 |
| 1731619560 | 4.442 | 0.04 | 0.82 | 4.442 | 4.442 | 4.442 | 250 |
| 1731533220 | 4.4059999 | 0 | 0.00 | 4.4059999 | 4.4059999 | 4.4059999 | 0 |
| 1731446820 | 4.4059999 | -0.2 | -4.30 | 4.352 | 4.4059999 | 4.316 | 2876 |
| 1731360420 | 4.604 | -0.01 | -0.26 | 4.59 | 4.604 | 4.59 | 1430 |
| 1731101220 | 4.6159999 | -0.17 | -3.55 | 4.602 | 4.6159999 | 4.586 | 438 |
| 1731014760 | 4.7859999 | 0 | 0.04 | 4.812 | 4.864 | 4.7859999 | 2528 |
| 1730928360 | 4.784 | 0.18 | 4.00 | 4.812 | 4.962 | 4.7779999 | 3924 |
| 1730841960 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1730755560 | 4.5999999 | -0.03 | -0.61 | 4.5999999 | 4.5999999 | 4.5999999 | 304 |
| 1730496360 | 4.628 | 0.18 | 3.95 | 4.482 | 4.628 | 4.482 | 1990 |
| 1730409960 | 4.452 | -0.1 | -2.24 | 4.452 | 4.452 | 4.452 | 454 |
| 1730323560 | 4.554 | -0.02 | -0.52 | 4.628 | 4.628 | 4.554 | 593 |
| 1730237160 | 4.578 | 0 | 0.00 | 4.578 | 4.578 | 4.578 | 0 |
| 1730150760 | 4.578 | 0.05 | 1.19 | 4.65 | 4.65 | 4.5679999 | 4418 |
| 1729887960 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729801560 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729715160 | 4.524 | -0.02 | -0.44 | 4.524 | 4.524 | 4.524 | 2 |
| 1729628760 | 4.5439999 | -0.11 | -2.32 | 4.5439999 | 4.5439999 | 4.5439999 | 1000 |
| 1729542360 | 4.652 | -0.06 | -1.36 | 4.716 | 4.716 | 4.652 | 2162 |
| 1729283160 | 4.716 | 0.03 | 0.60 | 4.698 | 4.722 | 4.698 | 3774 |
| 1729196760 | 4.688 | 0.05 | 1.17 | 4.7 | 4.732 | 4.65 | 3915 |
| 1729110360 | 4.634 | 0.01 | 0.30 | 4.69 | 4.704 | 4.634 | 7100 |
| 1729023960 | 4.62 | 0 | 0.09 | 4.67 | 4.678 | 4.62 | 2042 |
| 1728937620 | 4.6159999 | 0.04 | 0.87 | 4.6159999 | 4.6159999 | 4.6159999 | 2230 |
| 1728678360 | 4.5759999 | -0.05 | -1.08 | 4.57 | 4.5759999 | 4.57 | 8 |
| 1728591960 | 4.626 | 0.04 | 0.83 | 4.626 | 4.626 | 4.626 | 562 |
| 1728505560 | 4.588 | 0.18 | 4.18 | 4.472 | 4.588 | 4.472 | 3496 |
| 1728419160 | 4.404 | -0.02 | -0.41 | 4.336 | 4.404 | 4.336 | 2662 |
| 1728332760 | 4.422 | -0.09 | -1.99 | 4.422 | 4.422 | 4.422 | 40 |
| 1728073560 | 4.5119999 | 0.03 | 0.58 | 4.5119999 | 4.5119999 | 4.5119999 | 15 |
| 1727987220 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
| 1727900820 | 4.486 | -0.12 | -2.56 | 4.432 | 4.486 | 4.422 | 5743 |
| 1727814420 | 4.604 | 0.02 | 0.52 | 4.628 | 4.628 | 4.604 | 800 |
| 1727728020 | 4.58 | -0 | -0.09 | 4.58 | 4.58 | 4.58 | 1 |
| 1727468760 | 4.5839999 | 0.02 | 0.35 | 4.5839999 | 4.5839999 | 4.5839999 | 141 |
| 1727382360 | 4.5679999 | 0 | 0.00 | 4.5679999 | 4.5679999 | 4.5679999 | 0 |
| 1727295960 | 4.5679999 | -0.03 | -0.57 | 4.5679999 | 4.5679999 | 4.5679999 | 1100 |
| 1727209560 | 4.594 | 0.07 | 1.55 | 4.554 | 4.594 | 4.526 | 3100 |
| 1727123160 | 4.524 | 0.1 | 2.35 | 4.46 | 4.524 | 4.46 | 2575 |
| 1726864020 | 4.42 | -0.06 | -1.25 | 4.404 | 4.448 | 4.404 | 280 |
| 1726777560 | 4.476 | -0 | -0.09 | 4.522 | 4.522 | 4.44 | 3131 |
| 1726691220 | 4.48 | 0.07 | 1.54 | 4.48 | 4.48 | 4.48 | 657 |
| 1726604760 | 4.412 | 0.05 | 1.15 | 4.316 | 4.412 | 4.316 | 1508 |
| 1726518420 | 4.362 | 0.28 | 6.91 | 4.152 | 4.362 | 4.152 | 1748 |
| 1726259160 | 4.08 | -0.11 | -2.67 | 4.08 | 4.08 | 4.08 | 1100 |
| 1726172760 | 4.192 | 0 | 0.00 | 4.192 | 4.192 | 4.192 | 0 |
| 1726086360 | 4.192 | -0.09 | -2.01 | 4.224 | 4.224 | 4.1639999 | 647 |
| 1725999960 | 4.2779999 | 0.11 | 2.54 | 4.2779999 | 4.2779999 | 4.2779999 | 11 |
| 1725913620 | 4.172 | -0.02 | -0.52 | 4.1559999 | 4.232 | 4.0999999 | 1549 |
| 1725654360 | 4.194 | 0.1 | 2.44 | 4.194 | 4.194 | 4.194 | 370 |
| 1725567960 | 4.094 | 0.04 | 0.94 | 4.15 | 4.184 | 4.094 | 625 |
| 1725481560 | 4.056 | -0.02 | -0.39 | 4.056 | 4.056 | 4.056 | 250 |
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
