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 | 0.03 | 1.12781954887 | 2.66 | 2.82 | 2.51 | 5616171 | 2.63320542 | CS |
| 4 | -0.47 | -14.8734177215 | 3.16 | 3.6 | 2.07 | 12637011 | 2.79457274 | CS |
| 12 | 1.47 | 120.491803279 | 1.22 | 3.65 | 1.09 | 13746272 | 2.4666093 | CS |
| 26 | 1.39 | 106.923076923 | 1.3 | 3.65 | 1.02 | 7858506 | 2.23403077 | CS |
| 52 | 1.9615 | 269.25188744 | 0.7285 | 3.65 | 0.7201 | 6154726 | 1.93261298 | CS |
| 156 | 1.7445 | 184.505552618 | 0.9455 | 3.65 | 0.3505 | 3436776 | 1.40336807 | CS |
| 260 | -0.64 | -19.2192192192 | 3.33 | 3.9 | 0.3505 | 4254160 | 1.60541276 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 2.69 | 0.04 | 1.51 | 2.6 | 2.7799999 | 2.6 | 5485446 |
| 1734646800 | 2.65 | -0.02 | -0.75 | 2.69 | 2.71 | 2.59 | 5488871 |
| 1734560940 | 2.67 | -0.03 | -1.11 | 2.71 | 2.82 | 2.62 | 6139996 |
| 1734474360 | 2.7 | 0.15 | 5.88 | 2.58 | 2.75 | 2.555 | 6692687 |
| 1734388140 | 2.55 | -0.01 | -0.39 | 2.56 | 2.625 | 2.5099999 | 5070327 |
| 1734128940 | 2.56 | -0.13 | -4.83 | 2.66 | 2.71 | 2.55 | 4688974 |
| 1734042480 | 2.69 | -0.02 | -0.74 | 2.64 | 2.7599999 | 2.61 | 8961967 |
| 1733955900 | 2.71 | -0.1 | -3.56 | 2.83 | 2.87 | 2.62 | 8494406 |
| 1733869200 | 2.81 | -0.01 | -0.18 | 2.82 | 2.9 | 2.8 | 8162698 |
| 1733782800 | 2.815 | 0.09 | 3.11 | 2.7799999 | 2.92 | 2.66 | 14529244 |
| 1733523600 | 2.73 | 0.24 | 9.64 | 2.48 | 2.7599999 | 2.48 | 12989167 |
| 1733437500 | 2.49 | 0.16 | 6.87 | 2.33 | 2.58 | 2.27 | 15619287 |
| 1733350980 | 2.33 | -0.37 | -13.70 | 2.71 | 2.8 | 2.07 | 36665712 |
| 1733264700 | 2.7 | 0.13 | 5.06 | 2.6 | 2.73 | 2.57 | 11143584 |
| 1733178180 | 2.57 | -0.56 | -17.89 | 3.16 | 3.24 | 2.4 | 29180912 |
| 1732918200 | 3.13 | -0.03 | -0.95 | 3.16 | 3.19 | 3.1 | 3761106 |
| 1732746540 | 3.16 | -0.15 | -4.53 | 3.32 | 3.42 | 3.12 | 9671025 |
| 1732660140 | 3.31 | -0.25 | -7.02 | 3.57 | 3.6 | 3.2 | 16530095 |
| 1732573560 | 3.56 | 0.35 | 10.94 | 3.27 | 3.56 | 3.23 | 21755822 |
| 1732314000 | 3.209 | 0.05 | 1.55 | 3.16 | 3.31 | 3.11 | 14557325 |
| 1732227900 | 3.16 | 0.15 | 4.98 | 2.98 | 3.25 | 2.95 | 17594108 |
| 1732141740 | 3.0099999 | -0.38 | -11.21 | 3.36 | 3.39 | 2.89 | 29115420 |
| 1732054800 | 3.39 | -0.04 | -1.17 | 3.47 | 3.65 | 3.32 | 14938399 |
| 1731968640 | 3.43 | 0.24 | 7.52 | 3.15 | 3.55 | 3.1 | 23284434 |
| 1731709260 | 3.19 | 0.13 | 4.25 | 3.05 | 3.2599999 | 2.92 | 22620953 |
| 1731622800 | 3.06 | -0.08 | -2.55 | 3.16 | 3.17 | 2.82 | 31380817 |
| 1731536760 | 3.14 | 0.34 | 11.94 | 2.87 | 3.25 | 2.65 | 54523356 |
| 1731450480 | 2.805 | 0.45 | 18.86 | 2.3 | 2.95 | 2.24 | 50999139 |
| 1731363600 | 2.36 | 0.2 | 9.26 | 2.23 | 2.38 | 2.16 | 31732544 |
| 1731104400 | 2.16 | 0.09 | 4.35 | 2.16 | 2.4 | 2.04 | 31924736 |
| 1731018540 | 2.07 | 0.13 | 6.70 | 1.93 | 2.38 | 1.89 | 54606745 |
| 1730931600 | 1.94 | 0.55 | 39.57 | 1.86 | 2.08 | 1.6399999 | 53228782 |
| 1730845680 | 1.3899999 | 0.06 | 4.91 | 1.35 | 1.45 | 1.34 | 11883865 |
| 1730759160 | 1.325 | 0.02 | 1.92 | 1.34 | 1.35 | 1.2 | 7285431 |
| 1730496420 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.41 | 1.26 | 7793689 |
| 1730409780 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.35 | 4891680 |
| 1730323500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.3899999 | 3857528 |
| 1730237280 | 1.44 | -0.03 | -2.04 | 1.48 | 1.53 | 1.42 | 6423529 |
| 1730150880 | 1.47 | -0.07 | -4.55 | 1.57 | 1.62 | 1.3899999 | 10244684 |
| 1729891500 | 1.54 | 0.02 | 1.32 | 1.53 | 1.62 | 1.52 | 7893784 |
| 1729805160 | 1.52 | -0.14 | -8.43 | 1.66 | 1.67 | 1.48 | 7630761 |
| 1729718940 | 1.66 | 0.08 | 5.06 | 1.59 | 1.68 | 1.56 | 7734317 |
| 1729632300 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6 | 1.47 | 9156751 |
| 1729545600 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.51 | 1.36 | 7848779 |
| 1729286400 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.35 | 2093005 |
| 1729200000 | 1.37 | 0.02 | 1.48 | 1.36 | 1.42 | 1.345 | 5424599 |
| 1729113960 | 1.35 | 0.05 | 3.85 | 1.31 | 1.36 | 1.3 | 3859771 |
| 1729027680 | 1.3 | -0.06 | -4.41 | 1.34 | 1.3799999 | 1.27 | 4546299 |
| 1728941220 | 1.36 | 0.18 | 15.25 | 1.19 | 1.3799999 | 1.18 | 12695549 |
| 1728681900 | 1.18 | 0.06 | 5.36 | 1.16 | 1.19 | 1.15 | 3129618 |
| 1728595560 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.2 | 1.12 | 3869871 |
| 1728508800 | 1.1299999 | 0 | 0.00 | 1.1 | 1.145 | 1.1 | 2295813 |
| 1728422580 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 2875610 |
| 1728336000 | 1.1299999 | -0.04 | -3.42 | 1.1299999 | 1.15 | 1.09 | 5270440 |
| 1728077220 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.094 | 5082100 |
| 1727990760 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.16 | 1.1299999 | 1283924 |
| 1727904000 | 1.15 | -0.02 | -1.33 | 1.16 | 1.17 | 1.1399999 | 2163594 |
| 1727818140 | 1.1655 | -0.01 | -1.23 | 1.17 | 1.18 | 1.1399999 | 2805638 |
| 1727731380 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.12 | 3007554 |
| 1727472000 | 1.22 | -0.01 | -0.81 | 1.22 | 1.23 | 1.19 | 1929253 |
| 1727386200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.2 | 2015319 |
| 1727299200 | 1.23 | 0 | 0.00 | 1.22 | 1.25 | 1.21 | 1151625 |
| 1727212800 | 1.23 | -0.01 | -0.81 | 1.24 | 1.26 | 1.22 | 1195443 |
| 1727126940 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.23 | 1288449 |
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
