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 | -0.11 | -2.75 | 4 | 4 | 3.52 | 34280 | 3.68647797 | DR |
| 4 | -0.17 | -4.18719211823 | 4.06 | 4.19 | 3.52 | 12049 | 3.74127676 | DR |
| 12 | 0.435 | 12.5904486252 | 3.455 | 4.19 | 3.45 | 8098 | 3.74269882 | DR |
| 26 | 0.74 | 23.4920634921 | 3.15 | 4.19 | 2.87 | 8003 | 3.44558853 | DR |
| 52 | 0.41 | 11.7816091954 | 3.48 | 4.19 | 2.84 | 10304 | 3.64851044 | DR |
| 156 | 1.39 | 55.6 | 2.5 | 4.19 | 1.5 | 6613 | 3.14998954 | DR |
| 260 | 3.7245 | 2250.45317221 | 0.1655 | 9.93 | 0.15 | 5568 | 3.11179332 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 3.89 | 0.36 | 10.20 | 3.9 | 3.9 | 3.87 | 4613 |
| 1741901340 | 3.53 | -0.42 | -10.63 | 3.63 | 3.63 | 3.53 | 2529 |
| 1741814940 | 3.95 | 0.23 | 6.04 | 3.95 | 3.95 | 3.95 | 50992 |
| 1741728480 | 3.725 | 0.12 | 3.19 | 3.725 | 3.725 | 3.725 | 358 |
| 1741641600 | 3.61 | 0.09 | 2.56 | 3.665 | 3.7 | 3.6 | 72325 |
| 1741386000 | 3.52 | -0.28 | -7.37 | 4 | 4 | 3.52 | 45197 |
| 1741300140 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.8 | 144 |
| 1741213440 | 3.95 | 0.18 | 4.64 | 3.61 | 3.95 | 3.61 | 2056 |
| 1741126800 | 3.775 | -0.04 | -0.92 | 3.775 | 3.775 | 3.775 | 117 |
| 1741040760 | 3.81 | -0.34 | -8.19 | 4.15 | 4.15 | 3.81 | 3294 |
| 1740781260 | 4.15 | 0.23 | 5.87 | 4.1 | 4.15 | 4.1 | 500 |
| 1740695340 | 3.92 | -0.04 | -1.01 | 3.9 | 3.92 | 3.9 | 250 |
| 1740608880 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1740522480 | 3.96 | -0.01 | -0.35 | 3.96 | 3.96 | 3.96 | 235 |
| 1740435600 | 3.974 | 0.2 | 5.41 | 4.1 | 4.19 | 3.965 | 10414 |
| 1740176400 | 3.77 | -0.31 | -7.48 | 4.14 | 4.14 | 3.77 | 4816 |
| 1740090480 | 4.075 | 0.29 | 7.52 | 3.98 | 4.075 | 3.98 | 6547 |
| 1740003960 | 3.79 | -0.18 | -4.41 | 3.9834 | 3.9834 | 3.79 | 3050 |
| 1739917740 | 3.965 | -0.1 | -2.34 | 4.1 | 4.1 | 3.965 | 10029 |
| 1739572020 | 4.0599999 | 0.16 | 4.10 | 4.0599999 | 4.0599999 | 4.0599999 | 4032 |
| 1739485320 | 3.9 | -0.17 | -4.06 | 3.9 | 3.9 | 3.9 | 982 |
| 1739399340 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1739312940 | 4.065 | 0.15 | 3.70 | 4.065 | 4.065 | 4.065 | 705 |
| 1739226000 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.92 | 200 |
| 1738967160 | 3.86 | -0.16 | -4.03 | 4 | 4 | 3.86 | 290 |
| 1738880400 | 4.022 | 0 | 0.00 | 4.022 | 4.022 | 4.022 | 0 |
| 1738794000 | 4.022 | 0.03 | 0.80 | 4.022 | 4.022 | 4.022 | 194 |
| 1738708080 | 3.99 | 0.19 | 5.00 | 4 | 4 | 3.99 | 399 |
| 1738621740 | 3.8 | 0.09 | 2.43 | 3.895 | 4 | 3.8 | 433 |
| 1738362000 | 3.71 | -0.19 | -4.87 | 3.76 | 3.76 | 3.71 | 200 |
| 1738276140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738189740 | 3.9 | 0.1 | 2.58 | 3.9 | 3.9 | 3.9 | 15225 |
| 1738103220 | 3.802 | 0 | 0.00 | 3.802 | 3.802 | 3.802 | 0 |
| 1738016820 | 3.802 | -0.1 | -2.51 | 3.9 | 3.9 | 3.802 | 1975 |
| 1737757620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737671220 | 3.9 | 0.14 | 3.72 | 3.96 | 3.96 | 3.83 | 5467 |
| 1737584400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737498000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737152400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737066000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736979600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736893200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736806800 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1025 |
| 1736548140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736375340 | 3.75 | 0.13 | 3.59 | 3.6365 | 3.75 | 3.62 | 18629 |
| 1736288760 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1736202360 | 3.62 | 0.09 | 2.55 | 3.62 | 3.62 | 3.62 | 26124 |
| 1735942980 | 3.53 | 0.03 | 1.00 | 3.45 | 3.53 | 3.45 | 1803 |
| 1735856400 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735683600 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735597200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735338000 | 3.495 | -0.05 | -1.27 | 3.495 | 3.495 | 3.495 | 253 |
| 1735252020 | 3.54 | 0.09 | 2.46 | 3.54 | 3.54 | 3.54 | 265 |
| 1735078800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734992400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734733200 | 3.455 | -0.25 | -6.62 | 3.455 | 3.455 | 3.455 | 467 |
| 1734646800 | 3.7 | 0.19 | 5.41 | 3.7 | 3.7 | 3.7 | 359 |
| 1734560940 | 3.51 | -0.04 | -1.13 | 3.51 | 3.51 | 3.51 | 3000 |
| 1734474360 | 3.55 | 0.23 | 6.93 | 3.55 | 3.55 | 3.55 | 723 |
| 1734388140 | 3.32 | -0.43 | -11.47 | 3.32 | 3.32 | 3.32 | 33510 |
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
