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 | -0.19 | -3.80761523046 | 4.99 | 5.19 | 4.76 | 14613680 | 5.009679 | CS |
| 4 | -0.4 | -7.69230769231 | 5.2 | 5.33 | 4.67 | 18266465 | 5.01410639 | CS |
| 12 | -1 | -17.2413793103 | 5.8 | 8.24 | 4.67 | 17860100 | 5.85269301 | CS |
| 26 | -1.27 | -20.9225700165 | 6.07 | 8.24 | 4.24 | 12900401 | 5.55573529 | CS |
| 52 | -1.33 | -21.6965742251 | 6.13 | 8.24 | 4.24 | 10325841 | 5.88201934 | CS |
| 156 | -8.03 | -62.587685113 | 12.83 | 16.41 | 4.24 | 9884754 | 8.31719778 | CS |
| 260 | -9.24 | -65.811965812 | 14.04 | 16.41 | 4.24 | 9190158 | 9.17871006 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750195800 | 4.8 | -0.12 | -2.44 | 4.92 | 4.93 | 4.76 | 8549600 |
| 1750109400 | 4.92 | 0.05 | 1.03 | 4.92 | 4.96 | 4.85 | 11531200 |
| 1749850200 | 4.87 | -0.2 | -3.94 | 5.0199999 | 5.05 | 4.86 | 16365900 |
| 1749763800 | 5.07 | -0.01 | -0.20 | 5.05 | 5.13 | 4.97 | 16299600 |
| 1749677400 | 5.08 | -0.02 | -0.39 | 5.1 | 5.15 | 5.0199999 | 13542500 |
| 1749591000 | 5.1 | 0.14 | 2.82 | 4.99 | 5.19 | 4.99 | 15329200 |
| 1749504600 | 4.96 | 0.06 | 1.22 | 4.85 | 4.96 | 4.74 | 11470900 |
| 1749245400 | 4.9 | 0 | 0.00 | 4.95 | 5.04 | 4.9 | 13800900 |
| 1749159000 | 4.9 | 0.2 | 4.26 | 4.71 | 4.93 | 4.71 | 17813500 |
| 1749072540 | 4.7 | -0.36 | -7.11 | 5.0599999 | 5.08 | 4.67 | 37352600 |
| 1748986200 | 5.0599999 | -0.02 | -0.39 | 5.12 | 5.17 | 5.05 | 18027500 |
| 1748899800 | 5.08 | 0.04 | 0.79 | 5.08 | 5.14 | 4.94 | 17752200 |
| 1748640600 | 5.04 | 0.02 | 0.40 | 5.04 | 5.1 | 4.99 | 13371300 |
| 1748554140 | 5.0199999 | -0.23 | -4.38 | 5.2 | 5.21 | 4.99 | 21210000 |
| 1748467800 | 5.25 | 0.21 | 4.17 | 5.09 | 5.25 | 5.04 | 20132600 |
| 1748381400 | 5.04 | 0 | 0.00 | 5.1 | 5.2 | 5.0199999 | 20133400 |
| 1748294940 | 5.04 | -0.11 | -2.14 | 5.2 | 5.2 | 4.99 | 20281900 |
| 1748035800 | 5.15 | 0.1 | 1.98 | 5.09 | 5.17 | 5.04 | 21417300 |
| 1747949340 | 5.05 | -0.02 | -0.39 | 5.07 | 5.16 | 5.0199999 | 29063300 |
| 1747863000 | 5.07 | -0.15 | -2.87 | 5.23 | 5.23 | 5.03 | 14663100 |
| 1747776540 | 5.22 | 0.05 | 0.97 | 5.2 | 5.33 | 5.11 | 15770400 |
| 1747690200 | 5.17 | 0.01 | 0.19 | 5.16 | 5.34 | 5.12 | 14730700 |
| 1747431000 | 5.16 | 0 | 0.00 | 5.14 | 5.2699999 | 5.08 | 13442300 |
| 1747344540 | 5.16 | 0 | 0.00 | 5.15 | 5.24 | 5.1 | 20593200 |
| 1747258200 | 5.16 | 0.04 | 0.78 | 5.15 | 5.18 | 5.08 | 20433400 |
| 1747171740 | 5.12 | 0.03 | 0.59 | 5.1 | 5.22 | 4.99 | 25010800 |
| 1747085400 | 5.09 | 0.1 | 2.00 | 5.01 | 5.2 | 4.93 | 25843500 |
| 1746826200 | 4.99 | -0.22 | -4.22 | 5.21 | 5.26 | 4.91 | 24415700 |
| 1746739800 | 5.21 | -0.29 | -5.27 | 5.65 | 5.82 | 5.16 | 30444700 |
| 1746653340 | 5.5 | 0.04 | 0.73 | 5.43 | 5.6 | 5.43 | 10492100 |
| 1746567000 | 5.46 | -0.34 | -5.86 | 5.79 | 5.83 | 5.42 | 17648700 |
| 1746480600 | 5.8 | -0.2 | -3.33 | 6.03 | 6.12 | 5.76 | 12777400 |
| 1746221400 | 6 | 0.11 | 1.87 | 5.9 | 6.0199999 | 5.64 | 16838600 |
| 1746048600 | 5.89 | -1.52 | -20.51 | 5.65 | 6.14 | 5.59 | 23385100 |
| 1745962200 | 7.41 | -0.05 | -0.67 | 7.53 | 7.65 | 7.19 | 30197000 |
| 1745875800 | 7.46 | -0.37 | -4.73 | 7.72 | 7.79 | 7.11 | 31003500 |
| 1745616600 | 7.83 | 0.34 | 4.54 | 7.5 | 7.9 | 7.4 | 29781300 |
| 1745530200 | 7.49 | -0.43 | -5.43 | 8 | 8.24 | 7.44 | 25709000 |
| 1745443740 | 7.92 | 0.23 | 2.99 | 7.77 | 8.1199999 | 7.74 | 13791600 |
| 1745357400 | 7.69 | 0.28 | 3.78 | 7.43 | 7.8 | 7.4 | 10557000 |
| 1744925400 | 7.41 | 0.22 | 3.06 | 7.24 | 7.58 | 7.16 | 16377600 |
| 1744839000 | 7.19 | 0.32 | 4.66 | 6.81 | 7.3 | 6.81 | 19384800 |
| 1744752600 | 6.87 | 0.12 | 1.78 | 6.77 | 6.93 | 6.66 | 10141400 |
| 1744666200 | 6.75 | -0.2 | -2.88 | 6.87 | 6.91 | 6.48 | 24403300 |
| 1744407000 | 6.95 | 0.16 | 2.36 | 6.82 | 7.12 | 6.81 | 14185700 |
| 1744320600 | 6.79 | 0.05 | 0.74 | 6.72 | 7.02 | 6.69 | 19608000 |
| 1744234200 | 6.74 | 0.49 | 7.84 | 6.18 | 6.9 | 6.18 | 25530100 |
| 1744147800 | 6.25 | -0.2 | -3.10 | 6.21 | 6.36 | 6.0599999 | 26480500 |
| 1744061400 | 6.45 | 0.02 | 0.31 | 6.32 | 6.58 | 6.28 | 8228500 |
| 1743802200 | 6.43 | -0.03 | -0.46 | 6.37 | 6.68 | 6.28 | 14338300 |
| 1743715800 | 6.46 | -0.11 | -1.67 | 6.5199999 | 6.67 | 6.37 | 10813500 |
| 1743629400 | 6.57 | 0.06 | 0.92 | 6.51 | 6.68 | 6.47 | 7262100 |
| 1743542940 | 6.51 | 0.17 | 2.68 | 6.34 | 6.74 | 6.28 | 14282800 |
| 1743456600 | 6.34 | 0.13 | 2.09 | 6.15 | 6.39 | 6.12 | 7640600 |
| 1743197400 | 6.21 | 0.15 | 2.48 | 6.09 | 6.32 | 6.03 | 8026600 |
| 1743111000 | 6.0599999 | 0.24 | 4.12 | 5.79 | 6.24 | 5.79 | 12890000 |
| 1743024600 | 5.82 | -0.16 | -2.68 | 6.0599999 | 6.07 | 5.76 | 8760500 |
| 1742938200 | 5.98 | 0.15 | 2.57 | 5.8 | 6.1 | 5.8 | 7246500 |
| 1742851740 | 5.83 | -0.12 | -2.02 | 5.95 | 6.03 | 5.78 | 7481200 |
| 1742592600 | 5.95 | -0.1 | -1.65 | 6.03 | 6.11 | 5.84 | 11335200 |
| 1742506200 | 6.05 | 0.45 | 8.04 | 5.7 | 6.26 | 5.67 | 28921600 |
| 1742419800 | 5.6 | 0.13 | 2.38 | 5.5 | 5.6 | 5.44 | 14305200 |
| 1742333400 | 5.47 | 0.13 | 2.43 | 5.3 | 5.58 | 5.21 | 7906200 |
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
