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 | 0.39 | 12.4203821656 | 3.14 | 3.55 | 3.14 | 7029 | 3.40961813 | CS |
| 4 | 0.2 | 6.00600600601 | 3.33 | 3.55 | 3.07 | 3806 | 3.3645023 | CS |
| 12 | -0.48 | -11.970074813 | 4.01 | 4.01 | 3.07 | 3920 | 3.55414781 | CS |
| 26 | -0.04 | -1.12044817927 | 3.57 | 4.1 | 3.07 | 5139 | 3.77194188 | CS |
| 52 | 0.65 | 22.5694444444 | 2.88 | 4.29 | 2.87 | 5813 | 3.67728385 | CS |
| 156 | 0.39 | 12.4203821656 | 3.14 | 4.29 | 2.27 | 4942 | 3.13920362 | CS |
| 260 | -1.92 | -35.2293577982 | 5.45 | 5.57 | 2.27 | 8425 | 3.10721287 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3.53 | 0.11 | 3.22 | 3.2799999 | 3.55 | 3.2799999 | 4952 |
| 1741300800 | 3.42 | 0.02 | 0.59 | 3.27 | 3.42 | 3.27 | 2605 |
| 1741214400 | 3.4 | 0.04 | 1.19 | 3.33 | 3.43 | 3.33 | 21831 |
| 1741128000 | 3.36 | 0.03 | 0.90 | 3.39 | 3.39 | 3.36 | 1500 |
| 1741041600 | 3.33 | 0.19 | 6.05 | 3.14 | 3.33 | 3.14 | 4255 |
| 1740782400 | 3.14 | 0.01 | 0.32 | 3.17 | 3.17 | 3.1 | 3900 |
| 1740696000 | 3.13 | -0.16 | -4.86 | 3.2599999 | 3.2599999 | 3.07 | 5700 |
| 1740609600 | 3.29 | 0.01 | 0.30 | 3.31 | 3.31 | 3.29 | 400 |
| 1740523200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1740436800 | 3.2799999 | -0.01 | -0.30 | 3.08 | 3.29 | 3.08 | 3200 |
| 1740177600 | 3.29 | 0.01 | 0.30 | 3.32 | 3.32 | 3.29 | 1004 |
| 1740091200 | 3.2799999 | -0.12 | -3.53 | 3.36 | 3.36 | 3.2799999 | 400 |
| 1740004800 | 3.4 | 0.09 | 2.72 | 3.4 | 3.4 | 3.22 | 9990 |
| 1739918400 | 3.31 | -0.15 | -4.34 | 3.4 | 3.4 | 3.31 | 801 |
| 1739572800 | 3.46 | 0.01 | 0.29 | 3.49 | 3.5 | 3.46 | 3139 |
| 1739486400 | 3.45 | 0.06 | 1.77 | 3.39 | 3.45 | 3.38 | 5700 |
| 1739400000 | 3.39 | 0.05 | 1.50 | 3.39 | 3.39 | 3.39 | 105 |
| 1739313600 | 3.34 | -0.01 | -0.30 | 3.4 | 3.45 | 3.34 | 2402 |
| 1739227200 | 3.35 | 0.02 | 0.60 | 3.33 | 3.35 | 3.33 | 439 |
| 1738968000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 1000 |
| 1738881600 | 3.33 | -0.07 | -2.06 | 3.48 | 3.48 | 3.33 | 9480 |
| 1738795200 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4 | 3.4 | 700 |
| 1738708800 | 3.41 | 0.04 | 1.19 | 3.41 | 3.41 | 3.41 | 160 |
| 1738622400 | 3.37 | -0.17 | -4.80 | 3.44 | 3.5 | 3.11 | 12764 |
| 1738363200 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 147 |
| 1738276800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 10 |
| 1738190400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 2 |
| 1738104000 | 3.56 | 0.05 | 1.42 | 3.54 | 3.6 | 3.54 | 6100 |
| 1738017600 | 3.51 | 0.01 | 0.29 | 3.43 | 3.51 | 3.43 | 4700 |
| 1737758400 | 3.5 | 0 | 0.00 | 3.34 | 3.54 | 3.34 | 5850 |
| 1737672000 | 3.5 | -0.03 | -0.85 | 3.5 | 3.5 | 3.5 | 1000 |
| 1737585600 | 3.53 | 0.07 | 2.02 | 3.54 | 3.54 | 3.46 | 900 |
| 1737499200 | 3.46 | -0.16 | -4.42 | 3.58 | 3.58 | 3.46 | 1100 |
| 1737412800 | 3.62 | 0.05 | 1.40 | 3.6 | 3.67 | 3.58 | 1800 |
| 1737153600 | 3.57 | 0.07 | 2.00 | 3.58 | 3.59 | 3.57 | 2005 |
| 1737067200 | 3.5 | 0.02 | 0.57 | 3.68 | 3.68 | 3.49 | 4801 |
| 1736980800 | 3.48 | -0.1 | -2.79 | 3.59 | 3.6 | 3.32 | 15810 |
| 1736894400 | 3.58 | 0.05 | 1.42 | 3.49 | 3.58 | 3.46 | 1900 |
| 1736808000 | 3.53 | -0.07 | -1.94 | 3.49 | 3.7 | 3.49 | 2668 |
| 1736548800 | 3.6 | -0.02 | -0.55 | 3.59 | 3.6 | 3.59 | 1550 |
| 1736462400 | 3.62 | -0.22 | -5.73 | 3.8 | 3.8 | 3.58 | 4202 |
| 1736376000 | 3.84 | -0.01 | -0.26 | 3.81 | 3.84 | 3.51 | 2012 |
| 1736289600 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 6710 |
| 1736203200 | 3.75 | -0.05 | -1.32 | 3.43 | 3.75 | 3.43 | 13402 |
| 1735944000 | 3.8 | 0 | 0.00 | 3.76 | 3.8 | 3.76 | 1001 |
| 1735857600 | 3.8 | -0.12 | -3.06 | 3.87 | 3.87 | 3.72 | 1105 |
| 1735684800 | 3.92 | 0.17 | 4.53 | 3.78 | 3.92 | 3.78 | 400 |
| 1735598400 | 3.75 | -0.25 | -6.25 | 3.99 | 3.99 | 3.75 | 12553 |
| 1735339200 | 4 | 0.05 | 1.27 | 3.92 | 4 | 3.92 | 5610 |
| 1735069200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 118 |
| 1734993600 | 3.95 | 0.07 | 1.80 | 3.86 | 3.98 | 3.86 | 14005 |
| 1734734400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734648000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 1925 |
| 1734561600 | 3.9 | 0.06 | 1.56 | 3.91 | 3.91 | 3.9 | 4000 |
| 1734475200 | 3.84 | -0.07 | -1.79 | 3.72 | 3.84 | 3.71 | 3950 |
| 1734388800 | 3.91 | -0.11 | -2.74 | 4.01 | 4.01 | 3.91 | 1760 |
| 1734129600 | 4.0199999 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 947 |
| 1734043200 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 13103 |
| 1733956800 | 4.03 | -0.02 | -0.49 | 4.01 | 4.03 | 4.01 | 2855 |
| 1733870400 | 4.05 | 0.02 | 0.50 | 4.07 | 4.07 | 4.05 | 810 |
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
