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 | 0.001 | 0.0237783854476 | 4.2055 | 4.2619999 | 4.171 | 82179 | 4.25236994 | DE |
| 4 | 0.2165 | 5.42606516291 | 3.99 | 4.315 | 3.93 | 90790 | 4.16706135 | DE |
| 12 | 0.275 | 6.9947857052 | 3.9315 | 4.57 | 3.7145 | 115594 | 4.17698241 | DE |
| 26 | 0.7485 | 21.6454598034 | 3.458 | 4.57 | 3.22 | 120113 | 3.89456272 | DE |
| 52 | 1.151 | 37.6697758141 | 3.0555 | 4.57 | 2.9705 | 110943 | 3.6413325 | DE |
| 156 | -1.3135 | -23.7952898551 | 5.52 | 5.704 | 2.65 | 175532 | 4.22209019 | DE |
| 260 | 0.921 | 28.0322629737 | 3.2855 | 5.704 | 2.0865 | 482564 | 3.87318854 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 4.2535 | 0 | 0.08 | 4.2085 | 4.2619999 | 4.205 | 111291 |
| 1734730020 | 4.25 | 0 | 0.00 | 4.2055 | 4.261 | 4.171 | 53067 |
| 1734643620 | 4.25 | 0.05 | 1.18 | 4.2005 | 4.26 | 4.1994999 | 78161 |
| 1734557220 | 4.2005 | -0.03 | -0.78 | 4.2585 | 4.315 | 4.2005 | 107410 |
| 1734470820 | 4.2335 | 0.01 | 0.15 | 4.22 | 4.2605 | 4.1935 | 83537 |
| 1734384420 | 4.227 | -0.02 | -0.54 | 4.261 | 4.2655 | 4.2169999 | 64360 |
| 1734125220 | 4.25 | 0.02 | 0.47 | 4.1855 | 4.256 | 4.1855 | 43351 |
| 1734038820 | 4.23 | 0.03 | 0.81 | 4.175 | 4.284 | 4.163 | 121340 |
| 1733952420 | 4.196 | 0.02 | 0.38 | 4.1855 | 4.2055 | 4.15 | 47773 |
| 1733866020 | 4.18 | -0.02 | -0.38 | 4.206 | 4.2505 | 4.1515 | 112763 |
| 1733779620 | 4.196 | 0.18 | 4.38 | 4.1795 | 4.2495 | 4.1369999 | 326778 |
| 1733520420 | 4.0199999 | -0.07 | -1.63 | 4.07 | 4.1115 | 4.0199999 | 42808 |
| 1733434020 | 4.0865 | 0.1 | 2.46 | 3.9685 | 4.11 | 3.9675 | 53872 |
| 1733347620 | 3.9885 | -0.03 | -0.82 | 4.011 | 4.0265 | 3.966 | 40582 |
| 1733261220 | 4.0214999 | 0 | 0.05 | 3.9995 | 4.0475 | 3.99 | 111766 |
| 1733174820 | 4.0195 | 0.06 | 1.50 | 3.9365 | 4.0279999 | 3.9365 | 118537 |
| 1732915620 | 3.96 | -0.01 | -0.34 | 3.99 | 3.99 | 3.93 | 26038 |
| 1732829220 | 3.9735 | 0.02 | 0.59 | 3.9595 | 3.99 | 3.958 | 275865 |
| 1732742820 | 3.95 | -0.03 | -0.69 | 3.93 | 4 | 3.93 | 182301 |
| 1732656420 | 3.9775 | -0.03 | -0.81 | 3.994 | 4.03 | 3.962 | 18566 |
| 1732570020 | 4.01 | -0.03 | -0.62 | 4.005 | 4.062 | 3.992 | 63975 |
| 1732310820 | 4.035 | 0.1 | 2.54 | 3.932 | 4.035 | 3.916 | 47540 |
| 1732224420 | 3.935 | -0.09 | -2.22 | 4.0199999 | 4.0995 | 3.8695 | 236979 |
| 1732138020 | 4.0245 | 0.11 | 2.72 | 3.91 | 4.1275 | 3.897 | 171048 |
| 1732051620 | 3.918 | -0.27 | -6.45 | 4.2045 | 4.23 | 3.7145 | 184282 |
| 1731965220 | 4.188 | -0.03 | -0.62 | 4.238 | 4.238 | 4.1704999 | 37958 |
| 1731705960 | 4.214 | -0.04 | -1.01 | 4.2264999 | 4.2625 | 4.2045 | 14347 |
| 1731619560 | 4.2569999 | 0.07 | 1.79 | 4.18 | 4.2569999 | 4.18 | 67607 |
| 1731533160 | 4.182 | -0.07 | -1.61 | 4.2005 | 4.245 | 4.173 | 45601 |
| 1731446820 | 4.2505 | -0.02 | -0.43 | 4.234 | 4.2725 | 4.2005 | 42054 |
| 1731360420 | 4.269 | 0.04 | 1.01 | 4.23 | 4.3019999 | 4.19 | 78211 |
| 1731101220 | 4.2264999 | -0.03 | -0.79 | 4.2365 | 4.246 | 4.1935 | 81541 |
| 1731014760 | 4.26 | -0.01 | -0.18 | 4.284 | 4.2845 | 4.2305 | 71590 |
| 1730928360 | 4.2675 | -0.01 | -0.28 | 4.313 | 4.333 | 4.2625 | 36381 |
| 1730841960 | 4.2794999 | -0.02 | -0.48 | 4.32 | 4.32 | 4.279 | 38516 |
| 1730755560 | 4.3 | -0.06 | -1.34 | 4.3499999 | 4.37 | 4.295 | 53442 |
| 1730496360 | 4.3585 | 0.04 | 1.04 | 4.2945 | 4.3855 | 4.2945 | 37073 |
| 1730409960 | 4.3135 | -0.08 | -1.71 | 4.3545 | 4.371 | 4.3075 | 57717 |
| 1730323560 | 4.3884999 | -0.11 | -2.37 | 4.4795 | 4.5039999 | 4.36 | 239032 |
| 1730237160 | 4.495 | -0.04 | -0.89 | 4.529 | 4.57 | 4.4909999 | 144586 |
| 1730150760 | 4.5355 | 0.13 | 2.93 | 4.401 | 4.5435 | 4.401 | 127811 |
| 1729888020 | 4.4065 | 0.03 | 0.74 | 4.3775 | 4.4335 | 4.353 | 81644 |
| 1729801560 | 4.3739999 | 0.06 | 1.39 | 4.311 | 4.41 | 4.311 | 102241 |
| 1729715160 | 4.314 | -0.04 | -0.90 | 4.333 | 4.3715 | 4.304 | 98796 |
| 1729628760 | 4.353 | 0.02 | 0.58 | 4.3255 | 4.392 | 4.32 | 193429 |
| 1729542360 | 4.328 | 0.02 | 0.46 | 4.2794999 | 4.392 | 4.2495 | 231171 |
| 1729283160 | 4.308 | 0.31 | 7.70 | 3.9885 | 4.34 | 3.9555 | 852534 |
| 1729196760 | 4 | -0.11 | -2.64 | 4 | 4.006 | 3.8385 | 366717 |
| 1729110360 | 4.1085 | 0.07 | 1.75 | 4.0405 | 4.15 | 4.032 | 178697 |
| 1729023960 | 4.038 | 0.03 | 0.76 | 4.0605 | 4.0999999 | 4.01 | 128518 |
| 1728937620 | 4.0075 | 0.02 | 0.51 | 3.989 | 4.0345 | 3.982 | 44447 |
| 1728678360 | 3.987 | -0.06 | -1.37 | 4.0374999 | 4.042 | 3.9825 | 53870 |
| 1728591960 | 4.0425 | -0.05 | -1.15 | 4.0345 | 4.09 | 4.0305 | 72519 |
| 1728505560 | 4.0895 | 0.1 | 2.62 | 3.9965 | 4.0895 | 3.9965 | 147233 |
| 1728419160 | 3.985 | 0.03 | 0.84 | 3.9375 | 3.996 | 3.913 | 34367 |
| 1728332760 | 3.952 | -0 | -0.06 | 3.948 | 3.994 | 3.9465 | 76125 |
| 1728073560 | 3.9545 | 0.03 | 0.67 | 3.9315 | 3.99 | 3.9265 | 29117 |
| 1727987220 | 3.928 | -0.04 | -1.10 | 3.9655 | 3.9655 | 3.922 | 20450 |
| 1727900820 | 3.9715 | 0.05 | 1.26 | 3.9205 | 3.9785 | 3.9165 | 86569 |
| 1727814420 | 3.922 | -0.01 | -0.25 | 3.9255 | 3.98 | 3.922 | 129143 |
| 1727728020 | 3.932 | 0.03 | 0.78 | 3.8825 | 3.9735 | 3.8825 | 131441 |
| 1727468760 | 3.9015 | 0.01 | 0.15 | 3.8965 | 3.955 | 3.8885 | 157039 |
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
