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 | -0.01 | -0.346020761246 | 2.89 | 2.96 | 2.87 | 59661 | 2.91745184 | CS |
| 4 | 0.1 | 3.59712230216 | 2.78 | 3.04 | 2.77 | 108455 | 2.90161436 | CS |
| 12 | 0.1 | 3.59712230216 | 2.78 | 3.04 | 2.73 | 52748 | 2.86681027 | CS |
| 26 | 0.16 | 5.88235294118 | 2.72 | 3.04 | 2.67 | 36602 | 2.82467768 | CS |
| 52 | 0.26 | 9.92366412214 | 2.62 | 3.04 | 2.5 | 31504 | 2.7372173 | CS |
| 156 | -0.17 | -5.5737704918 | 3.05 | 3.11 | 2.27 | 29419 | 2.67126835 | CS |
| 260 | -0.75 | -20.6611570248 | 3.63 | 3.67 | 2.27 | 40256 | 2.8663712 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 2.88 | -0.03 | -1.03 | 2.93 | 2.93 | 2.87 | 130778 |
| 1738708800 | 2.91 | -0.01 | -0.34 | 2.95 | 2.95 | 2.91 | 27377 |
| 1738622400 | 2.92 | 0.01 | 0.34 | 2.91 | 2.96 | 2.9 | 115756 |
| 1738363200 | 2.91 | -0.03 | -1.02 | 2.92 | 2.92 | 2.91 | 73178 |
| 1738276800 | 2.94 | 0.04 | 1.38 | 2.89 | 2.95 | 2.89 | 47133 |
| 1738190400 | 2.9 | 0.01 | 0.35 | 2.89 | 2.9 | 2.89 | 34862 |
| 1738104000 | 2.89 | -0.01 | -0.34 | 2.89 | 2.89 | 2.89 | 106250 |
| 1738017600 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.89 | 113694 |
| 1737758400 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.88 | 30900 |
| 1737672000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.89 | 82153 |
| 1737585600 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.89 | 111420 |
| 1737499200 | 2.9 | 0.01 | 0.35 | 2.89 | 2.91 | 2.89 | 110533 |
| 1737412800 | 2.89 | -0.02 | -0.69 | 2.91 | 2.91 | 2.89 | 28384 |
| 1737153600 | 2.91 | 0 | 0.00 | 2.91 | 2.93 | 2.91 | 116844 |
| 1737067200 | 2.91 | 0.1 | 3.56 | 2.82 | 3.04 | 2.82 | 1062159 |
| 1736980800 | 2.81 | 0.02 | 0.72 | 2.79 | 2.82 | 2.79 | 14325 |
| 1736894400 | 2.79 | -0.01 | -0.36 | 2.79 | 2.81 | 2.7799999 | 21221 |
| 1736808000 | 2.8 | 0.03 | 1.08 | 2.77 | 2.8 | 2.77 | 26820 |
| 1736548800 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.77 | 2064 |
| 1736462400 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.7799999 | 1900 |
| 1736376000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7799999 | 42134 |
| 1736289600 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.7599999 | 56046 |
| 1736203200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 98325 |
| 1735944000 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.79 | 41472 |
| 1735857600 | 2.81 | 0.01 | 0.36 | 2.79 | 2.81 | 2.77 | 26345 |
| 1735684800 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.7599999 | 12771 |
| 1735598400 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.81 | 2.77 | 16743 |
| 1735339200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 2452 |
| 1735069200 | 2.82 | 0 | 0.00 | 2.77 | 2.82 | 2.77 | 3840 |
| 1734993600 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.82 | 2.7799999 | 14573 |
| 1734734400 | 2.8 | -0.01 | -0.36 | 2.8 | 2.81 | 2.8 | 9077 |
| 1734648000 | 2.81 | 0.02 | 0.72 | 2.7799999 | 2.81 | 2.7799999 | 12053 |
| 1734561600 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.79 | 9901 |
| 1734475200 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.79 | 7811 |
| 1734388800 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.79 | 11889 |
| 1734129600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.79 | 12600 |
| 1734043200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.79 | 50137 |
| 1733956800 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.7799999 | 4662 |
| 1733870400 | 2.79 | 0.02 | 0.72 | 2.77 | 2.8 | 2.77 | 40341 |
| 1733784000 | 2.77 | 0 | 0.00 | 2.75 | 2.7799999 | 2.75 | 40045 |
| 1733524800 | 2.77 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.7599999 | 8941 |
| 1733438400 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.7599999 | 31889 |
| 1733352000 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.7599999 | 54403 |
| 1733265600 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.74 | 35132 |
| 1733179200 | 2.7599999 | 0 | 0.00 | 2.77 | 2.77 | 2.75 | 9606 |
| 1732920000 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.77 | 2.7599999 | 2000 |
| 1732833600 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.7599999 | 1770 |
| 1732747200 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.75 | 3310 |
| 1732660800 | 2.75 | -0.01 | -0.36 | 2.75 | 2.77 | 2.75 | 24267 |
| 1732574400 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.7599999 | 2.74 | 12484 |
| 1732315200 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.73 | 24300 |
| 1732228800 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.73 | 28682 |
| 1732142400 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7599999 | 4900 |
| 1732056000 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.77 | 6799 |
| 1731969600 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.7599999 | 24147 |
| 1731710400 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.7799999 | 30800 |
| 1731624000 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.7599999 | 25402 |
| 1731537600 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.77 | 37604 |
| 1731451200 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.77 | 2.7599999 | 15750 |
| 1731364800 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.7599999 | 30987 |
| 1731105600 | 2.7799999 | 0 | 0.00 | 2.77 | 2.7799999 | 2.77 | 2228 |
| 1731019200 | 2.7799999 | 0.02 | 0.72 | 2.77 | 2.7799999 | 2.7599999 | 19100 |
| 1730932800 | 2.7599999 | 0 | 0.00 | 2.77 | 2.77 | 2.74 | 18801 |
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
