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 | 0.04 | 1.17302052786 | 3.41 | 3.67 | 3.34 | 76610 | 3.52592203 | CS |
| 4 | 0.03 | 0.877192982456 | 3.42 | 3.67 | 3.1 | 56247 | 3.41551168 | CS |
| 12 | -0.61 | -15.0246305419 | 4.06 | 4.12 | 3.1 | 50173 | 3.60616933 | CS |
| 26 | -1.76 | -33.7811900192 | 5.21 | 5.49 | 3.1 | 49247 | 4.23828169 | CS |
| 52 | -2.47 | -41.722972973 | 5.92 | 6.87 | 3.1 | 53806 | 4.95939948 | CS |
| 156 | -2.33 | -40.3114186851 | 5.78 | 13.75 | 3.1 | 104350 | 7.69104038 | CS |
| 260 | 0.5 | 16.9491525424 | 2.95 | 13.75 | 0.64 | 92623 | 6.10434847 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.42 | -0.14 | -3.93 | 3.59 | 3.59 | 3.36 | 119375 |
| 1732574400 | 3.56 | -0.06 | -1.66 | 3.61 | 3.61 | 3.48 | 41481 |
| 1732315200 | 3.62 | 0 | 0.00 | 3.62 | 3.67 | 3.58 | 80035 |
| 1732228800 | 3.62 | 0.19 | 5.54 | 3.47 | 3.63 | 3.47 | 91249 |
| 1732142400 | 3.43 | 0.02 | 0.59 | 3.41 | 3.45 | 3.34 | 50908 |
| 1732056000 | 3.41 | -0.05 | -1.45 | 3.44 | 3.44 | 3.36 | 32038 |
| 1731969600 | 3.46 | 0.19 | 5.81 | 3.2799999 | 3.47 | 3.2799999 | 125838 |
| 1731710400 | 3.27 | 0.02 | 0.62 | 3.25 | 3.3 | 3.15 | 42858 |
| 1731624000 | 3.25 | 0.01 | 0.31 | 3.23 | 3.33 | 3.23 | 20942 |
| 1731537600 | 3.24 | -0.01 | -0.31 | 3.11 | 3.32 | 3.1 | 43133 |
| 1731451200 | 3.25 | -0.01 | -0.31 | 3.23 | 3.3 | 3.18 | 106915 |
| 1731364800 | 3.2599999 | -0.1 | -2.98 | 3.33 | 3.35 | 3.19 | 31693 |
| 1731105600 | 3.36 | -0.06 | -1.75 | 3.43 | 3.43 | 3.31 | 35544 |
| 1731019200 | 3.42 | -0.03 | -0.87 | 3.44 | 3.46 | 3.39 | 32505 |
| 1730932800 | 3.45 | 0.02 | 0.58 | 3.45 | 3.49 | 3.41 | 24922 |
| 1730846400 | 3.43 | 0 | 0.00 | 3.43 | 3.44 | 3.38 | 34971 |
| 1730760000 | 3.43 | 0.09 | 2.69 | 3.42 | 3.48 | 3.36 | 48450 |
| 1730497200 | 3.34 | -0.02 | -0.60 | 3.46 | 3.48 | 3.2799999 | 61786 |
| 1730410800 | 3.36 | -0.12 | -3.45 | 3.49 | 3.49 | 3.34 | 82169 |
| 1730324400 | 3.48 | -0.03 | -0.85 | 3.42 | 3.56 | 3.42 | 18126 |
| 1730238000 | 3.51 | -0.03 | -0.85 | 3.51 | 3.51 | 3.44 | 43926 |
| 1730151600 | 3.54 | -0.03 | -0.84 | 3.56 | 3.58 | 3.49 | 179568 |
| 1729892400 | 3.57 | 0.09 | 2.59 | 3.54 | 3.6 | 3.53 | 30700 |
| 1729806000 | 3.48 | -0.02 | -0.57 | 3.52 | 3.52 | 3.45 | 47723 |
| 1729719600 | 3.5 | -0.09 | -2.51 | 3.59 | 3.59 | 3.46 | 59795 |
| 1729633200 | 3.59 | 0.04 | 1.13 | 3.59 | 3.61 | 3.55 | 24206 |
| 1729546800 | 3.55 | -0.02 | -0.56 | 3.59 | 3.64 | 3.55 | 17230 |
| 1729287600 | 3.57 | -0.08 | -2.19 | 3.6 | 3.63 | 3.53 | 39503 |
| 1729201200 | 3.65 | -0.07 | -1.88 | 3.75 | 3.75 | 3.63 | 27177 |
| 1729114800 | 3.72 | -0.07 | -1.85 | 3.83 | 3.84 | 3.71 | 17463 |
| 1729028400 | 3.79 | -0.18 | -4.53 | 3.85 | 3.85 | 3.67 | 76162 |
| 1728682800 | 3.97 | -0.02 | -0.50 | 3.9 | 3.97 | 3.9 | 11203 |
| 1728596400 | 3.99 | 0.09 | 2.31 | 3.88 | 3.99 | 3.86 | 22520 |
| 1728510000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728423600 | 3.9 | -0.07 | -1.76 | 3.93 | 3.93 | 3.78 | 44582 |
| 1728337200 | 3.97 | 0.05 | 1.28 | 3.91 | 4.01 | 3.91 | 47597 |
| 1728078000 | 3.92 | 0 | 0.00 | 3.97 | 3.97 | 3.9 | 41777 |
| 1727991600 | 3.92 | 0.11 | 2.89 | 3.89 | 3.92 | 3.84 | 19335 |
| 1727905200 | 3.81 | -0.01 | -0.26 | 3.81 | 3.87 | 3.79 | 32198 |
| 1727818800 | 3.82 | 0.14 | 3.80 | 3.66 | 3.84 | 3.65 | 57246 |
| 1727730000 | 3.68 | 0.09 | 2.51 | 3.57 | 3.68 | 3.57 | 16654 |
| 1727473200 | 3.59 | 0.01 | 0.28 | 3.58 | 3.68 | 3.55 | 39175 |
| 1727386800 | 3.58 | -0.1 | -2.72 | 3.65 | 3.67 | 3.5 | 53748 |
| 1727300400 | 3.68 | -0.17 | -4.42 | 3.83 | 3.84 | 3.66 | 78652 |
| 1727214000 | 3.85 | -0.01 | -0.26 | 3.88 | 3.91 | 3.8 | 25769 |
| 1727127600 | 3.86 | 0.04 | 1.05 | 3.83 | 3.99 | 3.8 | 34800 |
| 1726868400 | 3.82 | 0.03 | 0.79 | 3.8 | 3.83 | 3.72 | 27559 |
| 1726782000 | 3.79 | 0.02 | 0.53 | 3.79 | 3.86 | 3.74 | 65497 |
| 1726695600 | 3.77 | 0 | 0.00 | 3.81 | 3.85 | 3.68 | 50139 |
| 1726609200 | 3.77 | -0.03 | -0.79 | 3.79 | 3.86 | 3.75 | 45353 |
| 1726522800 | 3.8 | -0.04 | -1.04 | 3.88 | 3.88 | 3.76 | 56611 |
| 1726263600 | 3.84 | 0.03 | 0.79 | 3.86 | 3.92 | 3.8 | 34510 |
| 1726177200 | 3.81 | 0.15 | 4.10 | 3.79 | 3.87 | 3.7 | 38452 |
| 1726090800 | 3.66 | -0.07 | -1.88 | 3.76 | 3.76 | 3.55 | 37382 |
| 1726004400 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1725918000 | 3.73 | -0.01 | -0.27 | 3.67 | 3.83 | 3.67 | 47241 |
| 1725658800 | 3.74 | -0.11 | -2.86 | 3.81 | 3.87 | 3.67 | 57538 |
| 1725572400 | 3.85 | -0.07 | -1.79 | 4.0199999 | 4.0199999 | 3.8 | 76168 |
| 1725486000 | 3.92 | -0.13 | -3.21 | 4.0599999 | 4.12 | 3.88 | 79297 |
| 1725399600 | 4.05 | -0.33 | -7.53 | 4.35 | 4.39 | 4.04 | 121046 |
| 1725054000 | 4.38 | -0.04 | -0.90 | 4.44 | 4.44 | 4.32 | 29201 |
| 1724967600 | 4.42 | 0.03 | 0.68 | 4.4 | 4.57 | 4.4 | 29492 |
| 1724881200 | 4.39 | -0.07 | -1.57 | 4.43 | 4.44 | 4.38 | 34497 |
| 1724794800 | 4.46 | -0.09 | -1.98 | 4.59 | 4.59 | 4.41 | 45260 |
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
