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 | 0.18 | 6.61764705882 | 2.72 | 3 | 2.71 | 1502 | 2.93463843 | CS |
| 4 | 0.18 | 6.61764705882 | 2.72 | 3 | 2.71 | 12854 | 2.84532411 | CS |
| 12 | 0.4 | 16 | 2.5 | 3 | 2.36 | 8034 | 2.76699159 | CS |
| 26 | 0.39 | 15.5378486056 | 2.51 | 3 | 2.36 | 6397 | 2.69442176 | CS |
| 52 | 0.07 | 2.47349823322 | 2.83 | 3 | 2.22 | 6125 | 2.62187609 | CS |
| 156 | -0.7 | -19.4444444444 | 3.6 | 3.75 | 1.92 | 7831 | 2.87359879 | CS |
| 260 | -2.09 | -41.8837675351 | 4.99 | 6.59 | 1.92 | 7095 | 3.12126635 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732660800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1000 |
| 1732574400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 700 |
| 1732315200 | 2.9 | -0.1 | -3.33 | 2.71 | 2.9 | 2.71 | 3208 |
| 1732228800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1 |
| 1732142400 | 3 | 0.1 | 3.45 | 2.72 | 3 | 2.72 | 2600 |
| 1732056000 | 2.9 | 0 | 0.00 | 2.8 | 2.9 | 2.8 | 1800 |
| 1731969600 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.85 | 4500 |
| 1731710400 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 413 |
| 1731624000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 6500 |
| 1731537600 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.8 | 9600 |
| 1731451200 | 2.8 | 0.05 | 1.82 | 2.7799999 | 2.8 | 2.75 | 29100 |
| 1731364800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 11200 |
| 1731105600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 12719 |
| 1731019200 | 2.8 | 0 | 0.00 | 2.83 | 2.83 | 2.75 | 80546 |
| 1730932800 | 2.8 | -0.15 | -5.08 | 2.91 | 3 | 2.75 | 12500 |
| 1730846400 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.9 | 50186 |
| 1730760000 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.9 | 20001 |
| 1730497200 | 2.9 | 0.05 | 1.75 | 2.75 | 2.9 | 2.74 | 10200 |
| 1730410800 | 2.85 | 0.13 | 4.78 | 2.72 | 2.85 | 2.72 | 200 |
| 1730324400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 100 |
| 1730238000 | 2.72 | -0.18 | -6.21 | 2.75 | 2.9 | 2.72 | 4453 |
| 1730151600 | 2.9 | 0.06 | 2.11 | 2.85 | 2.9 | 2.85 | 7303 |
| 1729892400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 72 |
| 1729806000 | 2.84 | -0.07 | -2.41 | 2.86 | 2.9 | 2.84 | 11900 |
| 1729719600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1729633200 | 2.91 | 0.3 | 11.49 | 2.71 | 2.91 | 2.71 | 8900 |
| 1729546800 | 2.61 | -0.3 | -10.31 | 2.7 | 2.86 | 2.61 | 10479 |
| 1729287600 | 2.91 | 0.15 | 5.43 | 2.7599999 | 2.91 | 2.7599999 | 21300 |
| 1729201200 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.7599999 | 2.75 | 8750 |
| 1729114800 | 2.75 | 0.03 | 1.10 | 2.55 | 2.75 | 2.55 | 13310 |
| 1729028400 | 2.72 | 0.01 | 0.37 | 2.7 | 2.72 | 2.7 | 18110 |
| 1728682800 | 2.71 | 0.01 | 0.37 | 2.73 | 2.74 | 2.7 | 4400 |
| 1728596400 | 2.7 | 0.1 | 3.85 | 2.65 | 2.7 | 2.65 | 3475 |
| 1728510000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728423600 | 2.6 | 0.05 | 1.96 | 2.55 | 2.61 | 2.55 | 7200 |
| 1728337200 | 2.55 | 0.13 | 5.37 | 2.52 | 2.55 | 2.5 | 7300 |
| 1728078000 | 2.42 | -0.14 | -5.47 | 2.42 | 2.42 | 2.42 | 100 |
| 1727991600 | 2.56 | 0.08 | 3.23 | 2.45 | 2.65 | 2.36 | 24150 |
| 1727905200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727818800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727732400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727473200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727386800 | 2.48 | -0.02 | -0.80 | 2.5 | 2.5 | 2.48 | 345 |
| 1727300400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2500 |
| 1727214000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 13400 |
| 1727127600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 4400 |
| 1726868400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726782000 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 5000 |
| 1726695600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 2600 |
| 1726609200 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 900 |
| 1726522800 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 150 |
| 1726263600 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 400 |
| 1726177200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726090800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726004400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1725918000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6300 |
| 1725658800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2900 |
| 1725572400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1725486000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 24 |
| 1725399600 | 2.5 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 3500 |
| 1725054000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 577 |
| 1724967600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6900 |
| 1724881200 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 25700 |
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
