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 | -0.12 | -3.55029585799 | 3.38 | 3.48 | 3.15 | 509366 | 3.26636501 | CS |
| 4 | -0.08 | -2.39520958084 | 3.34 | 3.57 | 3.15 | 516167 | 3.34006157 | CS |
| 12 | -1.34 | -29.1304347826 | 4.6 | 4.78 | 2.9 | 729480 | 3.43916364 | CS |
| 26 | -1.14 | -25.9090909091 | 4.4 | 4.87 | 2.9 | 563647 | 3.79774873 | CS |
| 52 | -0.84 | -20.487804878 | 4.1 | 6.06 | 2.9 | 545073 | 4.40218333 | CS |
| 156 | -7.53 | -69.7868396664 | 10.79 | 11.58 | 2.25 | 733485 | 5.03930181 | CS |
| 260 | -3.33 | -50.531107739 | 6.59 | 13.09 | 2.25 | 762361 | 6.25013987 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2799999 | 3.15 | 443075 |
| 1734993600 | 3.17 | -0.1 | -3.06 | 3.25 | 3.25 | 3.16 | 619530 |
| 1734734400 | 3.27 | 0 | 0.00 | 3.25 | 3.37 | 3.17 | 612118 |
| 1734648000 | 3.27 | 0 | 0.00 | 3.2599999 | 3.34 | 3.2599999 | 428876 |
| 1734561600 | 3.27 | -0.15 | -4.39 | 3.39 | 3.48 | 3.27 | 535003 |
| 1734475200 | 3.42 | 0.03 | 0.88 | 3.38 | 3.45 | 3.34 | 351302 |
| 1734388800 | 3.39 | 0.02 | 0.59 | 3.36 | 3.47 | 3.36 | 426010 |
| 1734129600 | 3.37 | 0 | 0.00 | 3.38 | 3.43 | 3.34 | 600052 |
| 1734043200 | 3.37 | -0.04 | -1.17 | 3.43 | 3.43 | 3.33 | 438981 |
| 1733956800 | 3.41 | -0.09 | -2.57 | 3.36 | 3.57 | 3.36 | 699368 |
| 1733870400 | 3.5 | 0.08 | 2.34 | 3.36 | 3.51 | 3.32 | 827821 |
| 1733784000 | 3.42 | 0.11 | 3.32 | 3.2799999 | 3.46 | 3.27 | 669919 |
| 1733524800 | 3.31 | -0.03 | -0.90 | 3.33 | 3.42 | 3.31 | 470023 |
| 1733438400 | 3.34 | -0.01 | -0.30 | 3.32 | 3.4 | 3.3 | 588354 |
| 1733352000 | 3.35 | 0.06 | 1.82 | 3.32 | 3.43 | 3.32 | 431765 |
| 1733265600 | 3.29 | -0.07 | -2.08 | 3.39 | 3.42 | 3.27 | 692215 |
| 1733179200 | 3.36 | 0 | 0.00 | 3.39 | 3.39 | 3.29 | 430758 |
| 1732920000 | 3.36 | 0.06 | 1.82 | 3.2599999 | 3.36 | 3.2599999 | 323264 |
| 1732833600 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.34 | 3.27 | 248683 |
| 1732747200 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.36 | 3.24 | 428205 |
| 1732660800 | 3.2799999 | -0.09 | -2.67 | 3.34 | 3.4 | 3.25 | 501096 |
| 1732574400 | 3.37 | -0.05 | -1.46 | 3.45 | 3.49 | 3.37 | 793860 |
| 1732315200 | 3.42 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 495525 |
| 1732228800 | 3.36 | 0.06 | 1.82 | 3.2799999 | 3.42 | 3.2799999 | 609160 |
| 1732142400 | 3.3 | -0.06 | -1.79 | 3.35 | 3.35 | 3.2599999 | 608509 |
| 1732056000 | 3.36 | -0.22 | -6.15 | 3.55 | 3.55 | 3.36 | 697664 |
| 1731969600 | 3.58 | 0.03 | 0.85 | 3.55 | 3.68 | 3.54 | 417035 |
| 1731710400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.64 | 3.49 | 686795 |
| 1731624000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.7 | 3.6 | 584660 |
| 1731537600 | 3.63 | -0.11 | -2.94 | 3.62 | 3.85 | 3.6 | 1008131 |
| 1731451200 | 3.74 | 0.21 | 5.95 | 3.49 | 3.79 | 3.47 | 2469477 |
| 1731364800 | 3.53 | 0.24 | 7.29 | 3.27 | 3.6 | 3.27 | 1220325 |
| 1731105600 | 3.29 | 0.12 | 3.79 | 3.2 | 3.33 | 3.19 | 746353 |
| 1731019200 | 3.17 | 0.01 | 0.32 | 3.14 | 3.27 | 3.11 | 1133769 |
| 1730932800 | 3.16 | 0.16 | 5.33 | 3.09 | 3.17 | 3.04 | 1552900 |
| 1730846400 | 3 | -0.07 | -2.28 | 3.06 | 3.06 | 2.99 | 1000208 |
| 1730760000 | 3.07 | 0.08 | 2.68 | 2.98 | 3.15 | 2.97 | 1055806 |
| 1730497200 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.93 | 889181 |
| 1730410800 | 3 | -0.03 | -0.99 | 2.99 | 3.05 | 2.9 | 1519964 |
| 1730324400 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.06 | 2.99 | 1554645 |
| 1730238000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.15 | 3.0099999 | 1882342 |
| 1730151600 | 3.15 | -0.04 | -1.25 | 3.2 | 3.2799999 | 3.12 | 1155795 |
| 1729892400 | 3.19 | -0.19 | -5.62 | 3.3 | 3.31 | 3.07 | 3550374 |
| 1729806000 | 3.38 | -1.05 | -23.70 | 3.67 | 4.08 | 3.38 | 2391413 |
| 1729719600 | 4.43 | -0.17 | -3.70 | 4.57 | 4.58 | 4.42 | 378636 |
| 1729633200 | 4.6 | -0.03 | -0.65 | 4.53 | 4.68 | 4.51 | 341518 |
| 1729546800 | 4.63 | -0.13 | -2.73 | 4.74 | 4.76 | 4.6 | 315180 |
| 1729287600 | 4.76 | 0.12 | 2.59 | 4.67 | 4.78 | 4.67 | 265456 |
| 1729201200 | 4.64 | -0.11 | -2.32 | 4.7699999 | 4.7699999 | 4.59 | 352698 |
| 1729114800 | 4.75 | 0.15 | 3.26 | 4.59 | 4.7699999 | 4.59 | 427362 |
| 1729028400 | 4.6 | -0.04 | -0.86 | 4.62 | 4.72 | 4.5599999 | 370321 |
| 1728682800 | 4.64 | 0.11 | 2.43 | 4.54 | 4.7 | 4.54 | 282446 |
| 1728596400 | 4.53 | -0.03 | -0.66 | 4.53 | 4.59 | 4.5 | 192093 |
| 1728510000 | 4.5599999 | 0.01 | 0.22 | 4.53 | 4.63 | 4.5199999 | 293388 |
| 1728423600 | 4.55 | 0.01 | 0.22 | 4.55 | 4.72 | 4.5199999 | 267262 |
| 1728337200 | 4.54 | 0 | 0.00 | 4.5 | 4.58 | 4.48 | 161204 |
| 1728078000 | 4.54 | -0.07 | -1.52 | 4.65 | 4.74 | 4.5 | 302524 |
| 1727991600 | 4.61 | 0.08 | 1.77 | 4.49 | 4.61 | 4.47 | 221927 |
| 1727905200 | 4.53 | -0.04 | -0.88 | 4.53 | 4.63 | 4.51 | 156423 |
| 1727818800 | 4.57 | -0.05 | -1.08 | 4.6 | 4.61 | 4.47 | 363658 |
| 1727732400 | 4.62 | 0.22 | 5.00 | 4.39 | 4.62 | 4.39 | 452254 |
| 1727473200 | 4.4 | -0.08 | -1.79 | 4.5 | 4.5 | 4.33 | 544188 |
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
