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 | -0.27 | -6.3981042654 | 4.22 | 4.33 | 3.82 | 1754440 | 4.06944106 | CS |
| 4 | -1.52 | -27.7879341865 | 5.47 | 5.55 | 3.82 | 1530736 | 4.60514204 | CS |
| 12 | -2.04 | -34.0567612688 | 5.99 | 8.05 | 3.82 | 1968057 | 5.92458884 | CS |
| 26 | -4.8 | -54.8571428571 | 8.75 | 11.89 | 3.82 | 1569049 | 7.03060739 | CS |
| 52 | -2.76 | -41.1326378539 | 6.71 | 20.5 | 3.74 | 2058559 | 9.38968834 | CS |
| 156 | -108.25 | -96.4795008913 | 112.2 | 121.8 | 3.74 | 3314188 | 26.15185698 | CS |
| 260 | -245.55 | -98.4168336673 | 249.5 | 716 | 3.74 | 2706589 | 90.60651505 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 3.95 | -0.07 | -1.74 | 3.95 | 3.98 | 3.82 | 953236 |
| 1735339200 | 4.0199999 | -0.03 | -0.74 | 4.09 | 4.14 | 3.85 | 1538858 |
| 1735069200 | 4.05 | -0.06 | -1.46 | 4.21 | 4.33 | 4.05 | 1249625 |
| 1734993600 | 4.11 | 0.07 | 1.73 | 4.22 | 4.3099999 | 4.01 | 2474838 |
| 1734734400 | 4.04 | 0.14 | 3.59 | 3.9 | 4.14 | 3.89 | 2001786 |
| 1734648000 | 3.9 | -0.17 | -4.18 | 4.09 | 4.19 | 3.9 | 955938 |
| 1734561600 | 4.07 | -0.31 | -7.08 | 4.39 | 4.42 | 4.0599999 | 1100537 |
| 1734475200 | 4.38 | 0.06 | 1.39 | 4.3099999 | 4.45 | 4.28 | 1276253 |
| 1734388800 | 4.32 | -0.1 | -2.26 | 4.37 | 4.47 | 4.3099999 | 793145 |
| 1734129600 | 4.42 | -0.08 | -1.78 | 4.5 | 4.5199999 | 4.35 | 998100 |
| 1734043200 | 4.5 | -0.13 | -2.81 | 4.6 | 4.62 | 4.41 | 1412624 |
| 1733956800 | 4.63 | -0.32 | -6.46 | 4.95 | 4.95 | 4.63 | 1403934 |
| 1733870400 | 4.95 | -0.22 | -4.26 | 5.18 | 5.2 | 4.92 | 1503539 |
| 1733784000 | 5.17 | 0.05 | 0.98 | 5.19 | 5.38 | 5.13 | 1992054 |
| 1733524800 | 5.12 | 0.03 | 0.59 | 5.2699999 | 5.38 | 5.08 | 2018000 |
| 1733438400 | 5.09 | 0.03 | 0.59 | 5.25 | 5.41 | 5.04 | 2160451 |
| 1733352000 | 5.0599999 | 0.12 | 2.43 | 4.95 | 5.16 | 4.88 | 1376265 |
| 1733265600 | 4.94 | -0.39 | -7.32 | 5.36 | 5.36 | 4.91 | 1847482 |
| 1733179200 | 5.33 | -0.14 | -2.56 | 5.47 | 5.55 | 5.25 | 1449816 |
| 1732920000 | 5.47 | -0.02 | -0.36 | 5.5 | 5.54 | 5.35 | 868411 |
| 1732833600 | 5.49 | 0.02 | 0.37 | 5.42 | 5.51 | 5.42 | 229586 |
| 1732747200 | 5.47 | -0.08 | -1.44 | 5.57 | 5.63 | 5.43 | 896745 |
| 1732660800 | 5.55 | -0.26 | -4.48 | 5.8 | 5.8 | 5.53 | 1349842 |
| 1732574400 | 5.8099999 | 0.33 | 6.02 | 5.53 | 5.92 | 5.5 | 1546871 |
| 1732315200 | 5.48 | 0.07 | 1.29 | 5.39 | 5.73 | 5.39 | 1326184 |
| 1732228800 | 5.41 | 0.14 | 2.66 | 5.2699999 | 5.64 | 5.25 | 2029862 |
| 1732142400 | 5.2699999 | -0.09 | -1.68 | 5.4 | 5.4 | 5.25 | 770971 |
| 1732056000 | 5.36 | 0.05 | 0.94 | 5.3099999 | 5.41 | 5.2699999 | 787130 |
| 1731969600 | 5.3099999 | 0.09 | 1.72 | 5.21 | 5.43 | 5.15 | 1162497 |
| 1731710400 | 5.22 | -0.03 | -0.57 | 5.32 | 5.34 | 5.11 | 1631273 |
| 1731624000 | 5.25 | -0.27 | -4.89 | 5.44 | 5.62 | 5.25 | 1860298 |
| 1731537600 | 5.5199999 | 0 | 0.00 | 5.55 | 5.75 | 5.12 | 3057132 |
| 1731451200 | 5.5199999 | -0.12 | -2.13 | 5.59 | 6.11 | 5.38 | 4736824 |
| 1731364800 | 5.64 | -0.26 | -4.41 | 5.9 | 5.9 | 5.36 | 2716840 |
| 1731105600 | 5.9 | -0.4 | -6.35 | 6.2 | 6.25 | 5.69 | 3017425 |
| 1731019200 | 6.3 | 0.18 | 2.94 | 6.25 | 6.57 | 6.17 | 3783372 |
| 1730932800 | 6.12 | -1.65 | -21.24 | 6.2 | 6.4 | 5.8 | 6001528 |
| 1730846400 | 7.77 | 0.11 | 1.44 | 7.5 | 7.77 | 7.14 | 3226089 |
| 1730760000 | 7.66 | 0.87 | 12.81 | 7.08 | 8.05 | 7.05 | 4938251 |
| 1730497200 | 6.79 | 0.4 | 6.26 | 6.5 | 6.87 | 6.46 | 1426153 |
| 1730410800 | 6.39 | -0.45 | -6.58 | 6.79 | 6.92 | 6.38 | 1186192 |
| 1730324400 | 6.84 | -0.47 | -6.43 | 7.24 | 7.58 | 6.74 | 2624317 |
| 1730238000 | 7.31 | -0.18 | -2.40 | 7.39 | 7.93 | 7.24 | 3078653 |
| 1730151600 | 7.49 | -0.08 | -1.06 | 7.8 | 7.84 | 7.31 | 3418309 |
| 1729892400 | 7.57 | 0.76 | 11.16 | 6.82 | 7.69 | 6.82 | 3912198 |
| 1729806000 | 6.81 | -0.19 | -2.71 | 7.16 | 7.45 | 6.7 | 3132575 |
| 1729719600 | 7 | 0.1 | 1.45 | 6.8 | 7.29 | 6.65 | 3783082 |
| 1729633200 | 6.9 | 0.88 | 14.62 | 5.93 | 7.32 | 5.93 | 4945157 |
| 1729546800 | 6.0199999 | -0.09 | -1.47 | 6.13 | 6.2 | 5.91 | 911068 |
| 1729287600 | 6.11 | 0.16 | 2.69 | 6.01 | 6.22 | 5.93 | 1606172 |
| 1729201200 | 5.95 | 0.1 | 1.71 | 5.9 | 5.96 | 5.75 | 648197 |
| 1729114800 | 5.85 | 0.14 | 2.45 | 5.73 | 5.86 | 5.73 | 690481 |
| 1729028400 | 5.71 | 0.17 | 3.07 | 5.78 | 5.84 | 5.62 | 680428 |
| 1728682800 | 5.54 | 0.08 | 1.47 | 5.41 | 5.69 | 5.37 | 1682342 |
| 1728596400 | 5.46 | -0.08 | -1.44 | 5.49 | 5.5 | 5.29 | 833170 |
| 1728510000 | 5.54 | -0.04 | -0.72 | 5.55 | 5.63 | 5.45 | 725427 |
| 1728423600 | 5.58 | -0.15 | -2.62 | 5.78 | 5.78 | 5.5599999 | 866766 |
| 1728337200 | 5.73 | -0.27 | -4.50 | 5.99 | 6.05 | 5.72 | 1295531 |
| 1728078000 | 6 | -0.23 | -3.69 | 6.33 | 6.39 | 5.96 | 1177365 |
| 1727991600 | 6.23 | 0.25 | 4.18 | 5.92 | 6.25 | 5.92 | 1313535 |
| 1727905200 | 5.98 | 0 | 0.00 | 5.92 | 5.99 | 5.74 | 1083903 |
| 1727818800 | 5.98 | -0.53 | -8.14 | 6.51 | 6.5599999 | 5.92 | 1707569 |
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
