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 | 0 | 4.39 | 4.57 | 4.25 | 273312 | 4.40057923 | CS |
| 4 | -0.075 | -1.679731243 | 4.465 | 5.0099 | 4.25 | 339819 | 4.50434592 | CS |
| 12 | -0.1 | -2.2271714922 | 4.49 | 5.0099 | 3.9 | 493090 | 4.27941052 | CS |
| 26 | -0.635 | -12.6368159204 | 5.025 | 5.59 | 3.9 | 368231 | 4.41116917 | CS |
| 52 | -0.38 | -7.96645702306 | 4.77 | 5.59 | 3.9 | 245813 | 4.55555452 | CS |
| 156 | -0.93 | -17.4812030075 | 5.32 | 6.36 | 3.9 | 239927 | 4.93292614 | CS |
| 260 | -1.13 | -20.4710144928 | 5.52 | 6.36 | 1.53 | 154093 | 4.90099565 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 4.39 | 0.05 | 1.15 | 4.57 | 4.57 | 4.25 | 299438 |
| 1738967160 | 4.34 | -0.05 | -1.14 | 4.41 | 4.41 | 4.3 | 436608 |
| 1738880400 | 4.39 | -0.06 | -1.35 | 4.41 | 4.46 | 4.39 | 117271 |
| 1738794000 | 4.45 | 0.01 | 0.22 | 4.28 | 4.502 | 4.28 | 361961 |
| 1738708080 | 4.4401 | 0.03 | 0.68 | 4.2501 | 4.47 | 4.2501 | 184568 |
| 1738621740 | 4.41 | 0 | 0.00 | 4.39 | 4.45 | 4.39 | 266151 |
| 1738362000 | 4.41 | -0.14 | -3.08 | 4.2501 | 4.5275 | 4.2501 | 183093 |
| 1738276080 | 4.55 | 0.1 | 2.25 | 4.518 | 4.55 | 4.47 | 190295 |
| 1738189740 | 4.45 | -0.01 | -0.22 | 4.4509999 | 4.55 | 4.39 | 191319 |
| 1738103280 | 4.46 | -0.03 | -0.67 | 4.4001 | 4.5599999 | 4.4001 | 292036 |
| 1738016820 | 4.49 | -0.05 | -1.10 | 4.5 | 4.5699 | 4.4645 | 183573 |
| 1737757440 | 4.54 | -0.03 | -0.66 | 4.53 | 4.67 | 4.5199999 | 266827 |
| 1737671220 | 4.57 | -0.05 | -1.08 | 4.5 | 4.64 | 4.5 | 285137 |
| 1737584640 | 4.62 | 0.1 | 2.21 | 4.65 | 4.67 | 4.5 | 550264 |
| 1737498540 | 4.5199999 | -0.13 | -2.80 | 4.36 | 4.6 | 4.3099999 | 237020 |
| 1737152880 | 4.65 | 0.09 | 1.97 | 4.53 | 4.8099999 | 4.53 | 220897 |
| 1737066420 | 4.5599999 | -0.05 | -1.08 | 4.35 | 4.79 | 4.35 | 662404 |
| 1736979720 | 4.61 | 0.12 | 2.67 | 4.942 | 5.0099 | 4.5001 | 405359 |
| 1736893380 | 4.49 | 0.02 | 0.45 | 4.5086 | 4.5199999 | 4.4101 | 887540 |
| 1736806800 | 4.47 | -0.01 | -0.22 | 4.465 | 4.55 | 4.43 | 534229 |
| 1736547720 | 4.48 | 0.08 | 1.82 | 4.25 | 4.48 | 4.25 | 222198 |
| 1736375340 | 4.4 | -0.03 | -0.56 | 4.35 | 4.5 | 4.33 | 399760 |
| 1736288940 | 4.425 | 0.05 | 1.26 | 4.484 | 4.5399 | 4.4 | 720789 |
| 1736202360 | 4.37 | -0.07 | -1.58 | 4.5199 | 4.5199999 | 4.35 | 545972 |
| 1735942980 | 4.44 | 0.2 | 4.71 | 4.365 | 4.45 | 4.29 | 452393 |
| 1735856700 | 4.2401 | 0.06 | 1.44 | 4.26 | 4.28 | 4.23 | 268459 |
| 1735683960 | 4.18 | 0.04 | 0.97 | 3.99 | 4.2099 | 3.99 | 301905 |
| 1735597740 | 4.14 | 0.06 | 1.47 | 3.99 | 4.2 | 3.99 | 862133 |
| 1735338000 | 4.08 | 0.01 | 0.25 | 4.04 | 4.09 | 4.04 | 398795 |
| 1735252020 | 4.07 | -0.03 | -0.73 | 4.098 | 4.12 | 4.05 | 611164 |
| 1735078200 | 4.1 | 0.01 | 0.24 | 3.96 | 4.1 | 3.96 | 126170 |
| 1734992400 | 4.09 | 0.06 | 1.49 | 4.0538 | 4.0999 | 3.98 | 1780578 |
| 1734733200 | 4.03 | 0.11 | 2.81 | 3.92 | 4.07 | 3.92 | 1103793 |
| 1734646800 | 3.92 | 0 | 0.00 | 3.96 | 4 | 3.9 | 1403174 |
| 1734560940 | 3.92 | -0.11 | -2.73 | 3.99 | 4.07 | 3.92 | 468128 |
| 1734474360 | 4.03 | -0.03 | -0.74 | 4.1449999 | 4.1449999 | 4.0101 | 498842 |
| 1734388140 | 4.0599999 | -0.03 | -0.73 | 4.15 | 4.15 | 4.04 | 1579899 |
| 1734128940 | 4.09 | 0.04 | 0.99 | 4.05 | 4.12 | 4.05 | 207179 |
| 1734042480 | 4.05 | -0.1 | -2.41 | 4.08 | 4.29 | 4.04 | 606783 |
| 1733955900 | 4.15 | -0.03 | -0.72 | 3.97 | 4.17 | 3.97 | 349066 |
| 1733869200 | 4.18 | -0.01 | -0.24 | 4.0599999 | 4.23 | 4.0599999 | 419947 |
| 1733782800 | 4.19 | 0.06 | 1.45 | 4.2398999 | 4.25 | 4.19 | 823304 |
| 1733523600 | 4.13 | -0.14 | -3.28 | 4.19 | 4.2 | 4.13 | 342120 |
| 1733437500 | 4.2699999 | -0.02 | -0.47 | 4.12 | 4.36 | 4.12 | 506814 |
| 1733350980 | 4.29 | -0.03 | -0.69 | 4.15 | 4.35 | 4.15 | 294717 |
| 1733264700 | 4.32 | 0.02 | 0.47 | 4.21 | 4.38 | 4.21 | 708393 |
| 1733178180 | 4.3 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.28 | 472356 |
| 1732918200 | 4.35 | 0 | 0.00 | 4.3101 | 4.35 | 4.3101 | 112756 |
| 1732746540 | 4.35 | 0.06 | 1.52 | 4.36 | 4.36 | 4.33 | 354674 |
| 1732660140 | 4.285 | -0.19 | -4.14 | 4.09 | 4.33 | 4.09 | 305414 |
| 1732573560 | 4.47 | -0.05 | -1.11 | 4.6 | 4.6 | 4.43 | 397260 |
| 1732314000 | 4.5199999 | 0.03 | 0.67 | 4.505 | 4.5599999 | 4.4801 | 346707 |
| 1732227900 | 4.49 | 0.07 | 1.58 | 4.47 | 4.49 | 4.43 | 581249 |
| 1732141740 | 4.42 | -0.02 | -0.45 | 4.57 | 4.57 | 4.3501 | 369238 |
| 1732054800 | 4.44 | -0.07 | -1.55 | 4.44 | 4.5199999 | 4.39 | 526194 |
| 1731968640 | 4.51 | 0.2 | 4.62 | 4.49 | 4.57 | 4.41 | 1195063 |
| 1731709260 | 4.3108 | -0.01 | -0.21 | 4.22 | 4.37 | 4.1801 | 494902 |
| 1731622800 | 4.32 | -0.07 | -1.59 | 4.36 | 4.49 | 4.29 | 634204 |
| 1731536760 | 4.39 | 0.02 | 0.46 | 4.312 | 4.39 | 4.28 | 821728 |
| 1731450480 | 4.37 | 0.02 | 0.40 | 4.3 | 4.3949999 | 4.3 | 756084 |
| 1731363600 | 4.3524 | -0.07 | -1.53 | 4.4 | 4.405 | 4.35 | 460371 |
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
