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 | -0.32 | -5.09554140127 | 6.28 | 6.28 | 5.44 | 4599060 | 5.79780046 | CS |
| 4 | 0.01 | 0.168067226891 | 5.95 | 9.5 | 5.44 | 6925870 | 6.83033179 | CS |
| 12 | 0.33 | 5.86145648313 | 5.63 | 9.5 | 5.24 | 4165028 | 6.51880679 | CS |
| 26 | 1.99 | 50.1259445844 | 3.97 | 18.14 | 3.07 | 4817336 | 6.44268206 | CS |
| 52 | -49.04 | -89.1636363636 | 55 | 88 | 3.07 | 35296610 | 22.26189849 | CS |
| 156 | -2799.04 | -99.7875222816 | 2805 | 3030 | 3.07 | 29873175 | 338.80116803 | CS |
| 260 | -5674.04 | -99.8950704225 | 5680 | 12790 | 3.07 | 18154867 | 360.91239348 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 5.97 | 0.22 | 3.83 | 5.79 | 6.0199999 | 5.71 | 4298300 |
| 1744320600 | 5.75 | -0.09 | -1.54 | 5.86 | 5.94 | 5.65 | 2729700 |
| 1744234200 | 5.84 | 0.28 | 5.04 | 5.54 | 5.89 | 5.44 | 6005200 |
| 1744147800 | 5.5599999 | -0.27 | -4.63 | 5.91 | 6.03 | 5.51 | 5011200 |
| 1744061400 | 5.83 | -0.15 | -2.51 | 5.78 | 5.97 | 5.63 | 4109800 |
| 1743802200 | 5.98 | -0.4 | -6.27 | 6.28 | 6.28 | 5.91 | 5139400 |
| 1743715800 | 6.38 | 0.46 | 7.77 | 5.85 | 6.43 | 5.79 | 8722200 |
| 1743629400 | 5.92 | -0.09 | -1.50 | 6 | 6.28 | 5.83 | 4322600 |
| 1743542940 | 6.01 | 0.33 | 5.81 | 5.69 | 6.32 | 5.65 | 7955900 |
| 1743456600 | 5.68 | -0.41 | -6.73 | 6.1 | 6.12 | 5.68 | 5224900 |
| 1743197400 | 6.09 | -0.63 | -9.38 | 6.75 | 6.75 | 6.09 | 9163100 |
| 1743111000 | 6.72 | -2.43 | -26.56 | 7.79 | 7.95 | 6.65 | 17016000 |
| 1743024600 | 9.15 | 0.84 | 10.11 | 8.5 | 9.15 | 8.35 | 7584000 |
| 1742938200 | 8.31 | -0.29 | -3.37 | 9.45 | 9.5 | 8.09 | 12582400 |
| 1742851740 | 8.6 | 1.4 | 19.44 | 7.25 | 8.76 | 7.25 | 10925400 |
| 1742592600 | 7.2 | 0.19 | 2.71 | 7.02 | 7.35 | 6.87 | 4018600 |
| 1742506200 | 7.01 | -0.08 | -1.13 | 7.06 | 7.34 | 6.87 | 5285800 |
| 1742419800 | 7.09 | 0.69 | 10.78 | 6.46 | 7.25 | 6.46 | 8118100 |
| 1742333400 | 6.4 | 0.01 | 0.16 | 6.48 | 6.66 | 6.23 | 3394200 |
| 1742247000 | 6.39 | 0.18 | 2.90 | 6.23 | 7.2 | 6.23 | 6279900 |
| 1741987800 | 6.21 | 0.31 | 5.25 | 5.95 | 6.36 | 5.92 | 4929000 |
| 1741901400 | 5.9 | -0.7 | -10.61 | 6.61 | 6.69 | 5.83 | 4013600 |
| 1741814940 | 6.6 | 0.04 | 0.61 | 6.71 | 7.31 | 6.51 | 6449000 |
| 1741728600 | 6.5599999 | 0.41 | 6.67 | 6.16 | 7.64 | 6.16 | 8804900 |
| 1741642140 | 6.15 | 0.08 | 1.32 | 6.08 | 6.28 | 5.92 | 2738400 |
| 1741382940 | 6.07 | 0.51 | 9.17 | 5.51 | 6.37 | 5.49 | 5635600 |
| 1741296540 | 5.5599999 | 0.16 | 2.96 | 5.35 | 5.58 | 5.33 | 1585100 |
| 1741210140 | 5.4 | -0.02 | -0.37 | 5.5 | 5.5 | 5.3099999 | 836700 |
| 1740778200 | 5.42 | -0.06 | -1.09 | 5.46 | 5.5 | 5.36 | 783500 |
| 1740691740 | 5.48 | 0.11 | 2.05 | 5.35 | 5.48 | 5.3099999 | 1343100 |
| 1740605400 | 5.37 | -0.18 | -3.24 | 5.58 | 5.58 | 5.36 | 776900 |
| 1740519000 | 5.55 | 0.23 | 4.32 | 5.35 | 5.55 | 5.26 | 1464900 |
| 1740432540 | 5.32 | -0.22 | -3.97 | 5.5 | 5.57 | 5.32 | 1299500 |
| 1740173400 | 5.54 | -0.2 | -3.48 | 5.8 | 5.83 | 5.45 | 2510000 |
| 1740087000 | 5.74 | 0.18 | 3.24 | 5.5599999 | 6.17 | 5.5599999 | 3868100 |
| 1740000540 | 5.5599999 | 0 | 0.00 | 5.55 | 5.67 | 5.47 | 1954500 |
| 1739914140 | 5.5599999 | 0.03 | 0.54 | 5.59 | 5.72 | 5.43 | 2590300 |
| 1739827800 | 5.53 | 0.17 | 3.17 | 5.38 | 5.9 | 5.38 | 3920600 |
| 1739568600 | 5.36 | -0.08 | -1.47 | 5.47 | 5.54 | 5.2699999 | 3280100 |
| 1739482140 | 5.44 | 0.13 | 2.45 | 5.32 | 5.61 | 5.24 | 2128200 |
| 1739395740 | 5.3099999 | -0.36 | -6.35 | 5.6 | 5.64 | 5.3099999 | 1574200 |
| 1739309400 | 5.67 | -0.11 | -1.90 | 5.78 | 5.83 | 5.57 | 2160300 |
| 1739222940 | 5.78 | -0.19 | -3.18 | 5.99 | 6.13 | 5.78 | 2028600 |
| 1738963800 | 5.97 | -0.23 | -3.71 | 6.17 | 6.34 | 5.91 | 1826700 |
| 1738877340 | 6.2 | -0.04 | -0.64 | 6.2699999 | 6.29 | 6.16 | 2075600 |
| 1738790940 | 6.24 | -0.14 | -2.19 | 6.41 | 6.41 | 6.14 | 1358300 |
| 1738704600 | 6.38 | -0.04 | -0.62 | 6.41 | 6.47 | 6.3099999 | 1298200 |
| 1738618200 | 6.42 | -0.09 | -1.38 | 6.55 | 6.63 | 6.38 | 1585500 |
| 1738358940 | 6.51 | 0.01 | 0.15 | 6.54 | 6.58 | 6.46 | 1165100 |
| 1738272540 | 6.5 | 0.18 | 2.85 | 6.35 | 6.62 | 6.35 | 1925300 |
| 1738186200 | 6.32 | -0.18 | -2.77 | 6.48 | 6.5599999 | 6.3099999 | 1500300 |
| 1738099740 | 6.5 | -0.14 | -2.11 | 6.65 | 6.72 | 6.44 | 1910100 |
| 1738013340 | 6.64 | 0.29 | 4.57 | 6.33 | 6.64 | 6.26 | 2547200 |
| 1737754200 | 6.35 | -0.05 | -0.78 | 6.34 | 6.57 | 6.29 | 1893500 |
| 1737667740 | 6.4 | -0.3 | -4.48 | 6.77 | 6.8 | 6.35 | 2721600 |
| 1737581400 | 6.7 | 0.19 | 2.92 | 6.43 | 6.89 | 6.38 | 5476800 |
| 1737495000 | 6.51 | 0.71 | 12.24 | 5.7699999 | 7.25 | 5.74 | 11152700 |
| 1737408600 | 5.8 | 0.09 | 1.58 | 5.62 | 5.85 | 5.62 | 1391300 |
| 1737149400 | 5.71 | 0.13 | 2.33 | 5.63 | 5.72 | 5.5599999 | 1479900 |
| 1737062940 | 5.58 | -0.14 | -2.45 | 5.72 | 5.72 | 5.48 | 1303000 |
| 1736976540 | 5.72 | 0.17 | 3.06 | 5.55 | 5.79 | 5.55 | 2271600 |
| 1736890140 | 5.55 | 0.07 | 1.28 | 5.5 | 5.64 | 5.48 | 1602800 |
| 1736803740 | 5.48 | -0.04 | -0.72 | 5.62 | 5.62 | 5.46 | 1095200 |
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
