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 | 0.33 | 6.97674418605 | 4.73 | 5.14 | 4.62 | 1301560 | 4.95630551 | CS |
| 4 | 0.05 | 0.998003992016 | 5.01 | 5.17 | 4.53 | 1257360 | 4.87073607 | CS |
| 12 | 1.24 | 32.4607329843 | 3.82 | 5.17 | 3.72 | 1758321 | 4.3607588 | CS |
| 26 | -1.89 | -27.1942446043 | 6.95 | 6.97 | 3.5 | 1763694 | 4.40475258 | CS |
| 52 | -3.93 | -43.7152391546 | 8.99 | 10.13 | 3.5 | 1141443 | 5.43751398 | CS |
| 156 | -5.04 | -49.900990099 | 10.1 | 11.12 | 3.5 | 1226872 | 7.44524525 | CS |
| 260 | -5.61 | -52.5773195876 | 10.67 | 15.26 | 3.5 | 1366800 | 8.88913274 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.14 | 4.96 | 962500 |
| 1749763800 | 5.05 | -0.04 | -0.79 | 5.07 | 5.07 | 4.95 | 879000 |
| 1749677400 | 5.09 | 0.13 | 2.62 | 4.96 | 5.09 | 4.89 | 1895900 |
| 1749591000 | 4.96 | 0.2 | 4.20 | 4.8099999 | 4.96 | 4.79 | 1984800 |
| 1749504600 | 4.76 | 0 | 0.00 | 4.73 | 4.79 | 4.62 | 1182300 |
| 1749245400 | 4.76 | 0.06 | 1.28 | 4.73 | 4.78 | 4.7 | 565800 |
| 1749159000 | 4.7 | -0.14 | -2.89 | 4.8099999 | 4.87 | 4.7 | 2746800 |
| 1749072540 | 4.84 | -0.05 | -1.02 | 4.89 | 4.98 | 4.8 | 1159100 |
| 1748986200 | 4.89 | 0.19 | 4.04 | 4.67 | 4.95 | 4.53 | 1384900 |
| 1748899800 | 4.7 | -0.05 | -1.05 | 4.76 | 4.84 | 4.68 | 1037500 |
| 1748640600 | 4.75 | -0.09 | -1.86 | 4.79 | 4.85 | 4.71 | 915600 |
| 1748554140 | 4.84 | -0.03 | -0.62 | 4.86 | 4.92 | 4.75 | 956700 |
| 1748467800 | 4.87 | -0.11 | -2.21 | 4.98 | 4.99 | 4.86 | 562100 |
| 1748381400 | 4.98 | 0 | 0.00 | 5 | 5.0599999 | 4.91 | 1238200 |
| 1748294940 | 4.98 | 0.15 | 3.11 | 4.8099999 | 5.03 | 4.8099999 | 1014800 |
| 1748035800 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.86 | 4.67 | 950000 |
| 1747949340 | 4.8099999 | 0.12 | 2.56 | 4.68 | 4.9 | 4.68 | 1347500 |
| 1747863000 | 4.69 | -0.08 | -1.68 | 4.75 | 4.87 | 4.69 | 1240500 |
| 1747776540 | 4.7699999 | -0.25 | -4.98 | 5.05 | 5.05 | 4.73 | 1648500 |
| 1747690200 | 5.0199999 | -0.1 | -1.95 | 5.1 | 5.17 | 5.01 | 1043100 |
| 1747431000 | 5.12 | 0.08 | 1.59 | 5.01 | 5.14 | 4.96 | 1394100 |
| 1747344540 | 5.04 | 0.18 | 3.70 | 4.91 | 5.07 | 4.89 | 1636300 |
| 1747258200 | 4.86 | -0.05 | -1.02 | 4.92 | 4.97 | 4.8099999 | 1208300 |
| 1747171740 | 4.91 | 0.29 | 6.28 | 4.6 | 4.92 | 4.6 | 2276800 |
| 1747085400 | 4.62 | 0.23 | 5.24 | 4.39 | 4.63 | 4.35 | 1947100 |
| 1746826200 | 4.39 | -0.05 | -1.13 | 4.39 | 4.48 | 4.16 | 3651600 |
| 1746739800 | 4.44 | 0.09 | 2.07 | 4.38 | 4.6 | 4.38 | 2181300 |
| 1746653340 | 4.35 | 0.01 | 0.23 | 4.33 | 4.36 | 4.23 | 3608700 |
| 1746567000 | 4.34 | -0.02 | -0.46 | 4.34 | 4.5199999 | 4.3 | 1909700 |
| 1746480600 | 4.36 | 0 | 0.00 | 4.34 | 4.44 | 4.34 | 931100 |
| 1746221400 | 4.36 | 0.04 | 0.93 | 4.33 | 4.42 | 4.3 | 1531800 |
| 1746048600 | 4.32 | 0 | 0.00 | 4.3099999 | 4.4 | 4.2699999 | 1990200 |
| 1745962200 | 4.32 | -0.04 | -0.92 | 4.35 | 4.43 | 4.3099999 | 1595000 |
| 1745875800 | 4.36 | 0.09 | 2.11 | 4.25 | 4.47 | 4.23 | 2656500 |
| 1745616600 | 4.2699999 | -0.06 | -1.39 | 4.36 | 4.38 | 4.21 | 1810900 |
| 1745530200 | 4.33 | 0.25 | 6.13 | 4.08 | 4.36 | 4.07 | 3071400 |
| 1745443740 | 4.08 | 0.01 | 0.25 | 4.12 | 4.21 | 4.07 | 1691000 |
| 1745357400 | 4.07 | -0.05 | -1.21 | 4.12 | 4.14 | 4.0599999 | 1097900 |
| 1744925400 | 4.12 | 0.07 | 1.73 | 4.05 | 4.17 | 3.97 | 1788100 |
| 1744839000 | 4.05 | 0.07 | 1.76 | 3.97 | 4.1 | 3.92 | 1327200 |
| 1744752600 | 3.98 | -0.05 | -1.24 | 4.04 | 4.0599999 | 3.96 | 1401300 |
| 1744666200 | 4.03 | 0.07 | 1.77 | 4 | 4.0599999 | 3.95 | 1190400 |
| 1744407000 | 3.96 | 0.05 | 1.28 | 3.94 | 3.99 | 3.87 | 1540600 |
| 1744320600 | 3.91 | -0.1 | -2.49 | 3.99 | 4 | 3.86 | 1941000 |
| 1744234200 | 4.01 | 0.17 | 4.43 | 3.84 | 4.03 | 3.72 | 3400700 |
| 1744147800 | 3.84 | -0.08 | -2.04 | 3.94 | 4.0599999 | 3.82 | 2231600 |
| 1744061400 | 3.92 | -0.04 | -1.01 | 3.89 | 4 | 3.75 | 4001300 |
| 1743802200 | 3.96 | -0.18 | -4.35 | 4.1 | 4.1 | 3.91 | 2569500 |
| 1743715800 | 4.14 | 0.13 | 3.24 | 4.0199999 | 4.19 | 3.98 | 2618600 |
| 1743629400 | 4.01 | 0.13 | 3.35 | 3.9 | 4.16 | 3.86 | 3114400 |
| 1743542940 | 3.88 | 0.04 | 1.04 | 3.86 | 3.91 | 3.76 | 1919700 |
| 1743456600 | 3.84 | -0.1 | -2.54 | 3.9 | 3.94 | 3.82 | 1469700 |
| 1743197400 | 3.94 | 0.05 | 1.29 | 3.89 | 3.95 | 3.85 | 1093600 |
| 1743111000 | 3.89 | -0.02 | -0.51 | 3.92 | 4.0199999 | 3.86 | 1822900 |
| 1743024600 | 3.91 | -0.05 | -1.26 | 3.91 | 3.97 | 3.87 | 1098300 |
| 1742938200 | 3.96 | 0.13 | 3.39 | 3.82 | 4 | 3.8 | 1564200 |
| 1742851740 | 3.83 | -0.03 | -0.78 | 3.9 | 3.93 | 3.81 | 1347400 |
| 1742592600 | 3.86 | 0.04 | 1.05 | 3.82 | 3.9 | 3.79 | 947700 |
| 1742506200 | 3.82 | -0.03 | -0.78 | 3.82 | 3.89 | 3.8 | 1252300 |
| 1742419800 | 3.85 | 0.01 | 0.26 | 3.9 | 3.9 | 3.71 | 1826500 |
| 1742333400 | 3.84 | -0.02 | -0.52 | 3.88 | 3.96 | 3.83 | 1084600 |
| 1742247000 | 3.86 | 0.06 | 1.58 | 3.83 | 3.9 | 3.78 | 1460000 |
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
