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 | -0.035 | -0.880503144654 | 3.975 | 3.975 | 3.935 | 41816 | 3.95270088 | CS |
| 4 | -0.06 | -1.5 | 4 | 4.01 | 3.85 | 23373 | 3.95695232 | CS |
| 12 | 0.535 | 15.7121879589 | 3.405 | 4.01 | 3.27 | 13825 | 3.83618114 | CS |
| 26 | 0.925 | 30.679933665 | 3.015 | 4.01 | 2.88 | 9447 | 3.57579334 | CS |
| 52 | 1.4 | 55.1181102362 | 2.54 | 4.01 | 2.44 | 6584 | 3.2460019 | CS |
| 156 | -0.335 | -7.83625730994 | 4.275 | 4.4999 | 2.44 | 4756 | 3.18997945 | CS |
| 260 | 0.055 | 1.4157014157 | 3.885 | 4.4999 | 2.2 | 4607 | 3.22214821 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695280 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1740608880 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1740522480 | 3.94 | -0.02 | -0.51 | 3.955 | 3.955 | 3.935 | 30522 |
| 1740435600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1740176400 | 3.96 | 0.01 | 0.25 | 3.975 | 3.975 | 3.96 | 53110 |
| 1740090480 | 3.95 | -0.02 | -0.50 | 3.95 | 3.96 | 3.92 | 45350 |
| 1740003960 | 3.97 | 0.04 | 1.02 | 3.95 | 3.97 | 3.92 | 2200 |
| 1739917740 | 3.93 | -0.02 | -0.51 | 3.93 | 3.93 | 3.93 | 1000 |
| 1739572020 | 3.95 | 0 | 0.00 | 3.93 | 3.9916 | 3.93 | 29175 |
| 1739485320 | 3.95 | 0.01 | 0.25 | 3.95 | 3.95 | 3.95 | 4800 |
| 1739398920 | 3.94 | 0.04 | 1.03 | 3.92 | 3.975 | 3.9 | 9900 |
| 1739312940 | 3.9 | -0.08 | -2.01 | 3.97 | 3.99 | 3.9 | 9000 |
| 1739226360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1738967160 | 3.98 | 0.04 | 1.02 | 4 | 4.01 | 3.95 | 89500 |
| 1738880400 | 3.94 | -0.06 | -1.50 | 3.94 | 3.97 | 3.94 | 45141 |
| 1738794000 | 4 | 0.02 | 0.50 | 3.97 | 4 | 3.95 | 19600 |
| 1738708080 | 3.98 | 0.13 | 3.38 | 3.9 | 3.98 | 3.9 | 2500 |
| 1738621740 | 3.85 | -0.04 | -1.03 | 3.85 | 3.89 | 3.85 | 600 |
| 1738362000 | 3.89 | 0.09 | 2.37 | 4 | 4 | 3.89 | 8200 |
| 1738276080 | 3.8 | 0 | 0.00 | 3.75 | 3.8 | 3.75 | 12749 |
| 1738189740 | 3.8 | 0.05 | 1.33 | 3.68 | 3.8 | 3.68 | 500 |
| 1738103280 | 3.75 | 0.07 | 1.76 | 3.75 | 3.75 | 3.75 | 100 |
| 1738016820 | 3.685 | 0.09 | 2.36 | 3.64 | 3.685 | 3.64 | 300 |
| 1737757440 | 3.6 | -0.05 | -1.37 | 3.6 | 3.6 | 3.6 | 5000 |
| 1737671220 | 3.65 | 0.1 | 2.82 | 3.61 | 3.65 | 3.605 | 3138 |
| 1737584940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737498540 | 3.55 | -0.04 | -0.98 | 3.58 | 3.58 | 3.55 | 1500 |
| 1737152880 | 3.585 | 0.02 | 0.70 | 3.52 | 3.6 | 3.52 | 1886 |
| 1737066120 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1736979720 | 3.56 | 0.05 | 1.42 | 3.53 | 3.5784 | 3.53 | 8400 |
| 1736893200 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1736806800 | 3.51 | 0.02 | 0.47 | 3.5119 | 3.53 | 3.5 | 39586 |
| 1736547720 | 3.4935 | 0 | 0.10 | 3.5 | 3.5119 | 3.48 | 15644 |
| 1736375340 | 3.49 | 0 | 0.00 | 3.455 | 3.5 | 3.45 | 19400 |
| 1736288940 | 3.49 | 0.09 | 2.65 | 3.49 | 3.49 | 3.49 | 1000 |
| 1736201400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735942200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735855800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735683000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735596600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735337400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735251000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1735078200 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4 | 3.4 | 5000 |
| 1734992400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1734733200 | 3.41 | 0.08 | 2.40 | 3.41 | 3.41 | 3.41 | 2000 |
| 1734646800 | 3.33 | -0.13 | -3.76 | 3.33 | 3.37 | 3.33 | 1400 |
| 1734560940 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1734474540 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1734388140 | 3.46 | 0.19 | 5.81 | 3.3001 | 3.4708 | 3.3001 | 5412 |
| 1734128940 | 3.27 | -0.01 | -0.30 | 3.38 | 3.38 | 3.27 | 1463 |
| 1734042480 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.32 | 3.2799999 | 8300 |
| 1733955600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733869200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733782800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733523600 | 3.31 | -0.08 | -2.36 | 3.405 | 3.405 | 3.31 | 500 |
| 1733437500 | 3.39 | 0.04 | 1.19 | 3.39 | 3.39 | 3.39 | 500 |
| 1733351100 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733264700 | 3.35 | 0.05 | 1.52 | 3.25 | 3.35 | 3.25 | 4115 |
| 1733149800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732890600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
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
