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 | 0.04 | 0.666666666667 | 6 | 6.15 | 5.71 | 3700 | 5.93291892 | CS |
| 4 | 1.02 | 20.3187250996 | 5.02 | 6.25 | 5 | 3805 | 5.78009682 | CS |
| 12 | 1.57 | 35.1230425056 | 4.47 | 6.25 | 4.4 | 6375 | 5.0182493 | CS |
| 26 | 1.67 | 38.2151029748 | 4.37 | 6.25 | 4.11 | 6896 | 4.75997843 | CS |
| 52 | 0.26 | 4.49826989619 | 5.78 | 6.25 | 4.01 | 5391 | 4.84016884 | CS |
| 156 | 4.54 | 302.666666667 | 1.5 | 13.5 | 1.5 | 4710 | 5.29951037 | CS |
| 260 | 4.54 | 302.666666667 | 1.5 | 13.5 | 1.5 | 4710 | 5.29951037 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752096540 | 6.04 | -0.03 | -0.49 | 6.08 | 6.08 | 5.88 | 6800 |
| 1752010080 | 6.07 | -0.07 | -1.14 | 5.98 | 6.08 | 5.94 | 4000 |
| 1751923800 | 6.14 | 0.24 | 4.07 | 5.76 | 6.14 | 5.76 | 2900 |
| 1751664600 | 5.9 | 0.15 | 2.61 | 5.76 | 5.93 | 5.71 | 3800 |
| 1751578140 | 5.75 | -0.31 | -5.12 | 5.93 | 6.15 | 5.75 | 6500 |
| 1751491800 | 6.0599999 | 0.06 | 1.00 | 6 | 6.15 | 5.83 | 1300 |
| 1751405400 | 6 | -0.1 | -1.64 | 6.09 | 6.25 | 5.83 | 15600 |
| 1751319000 | 6.1 | 0.4 | 7.02 | 5.66 | 6.14 | 5.66 | 7700 |
| 1751059800 | 5.7 | 0.06 | 1.06 | 5.78 | 5.85 | 5.7 | 600 |
| 1750973400 | 5.64 | -0.01 | -0.18 | 5.61 | 5.64 | 5.61 | 600 |
| 1750887000 | 5.65 | -0.15 | -2.59 | 5.97 | 5.97 | 5.64 | 1300 |
| 1750800540 | 5.8 | -0.07 | -1.19 | 5.7699999 | 5.85 | 5.6 | 1600 |
| 1750714140 | 5.87 | 0.19 | 3.35 | 5.84 | 5.87 | 5.58 | 2100 |
| 1750455000 | 5.68 | 0.12 | 2.16 | 5.55 | 5.7 | 5.46 | 3900 |
| 1750282200 | 5.5599999 | 0.16 | 2.96 | 5.44 | 5.6 | 5.44 | 1500 |
| 1750195800 | 5.4 | 0.05 | 0.93 | 5.2 | 5.47 | 5.2 | 2100 |
| 1750109400 | 5.35 | -0.03 | -0.56 | 5.33 | 5.35 | 5.32 | 3000 |
| 1749850200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 100 |
| 1749763800 | 5.38 | 0.05 | 0.94 | 5.29 | 5.43 | 5.29 | 7500 |
| 1749677400 | 5.33 | 0.19 | 3.70 | 5.0199999 | 5.33 | 5 | 6200 |
| 1749591000 | 5.14 | 0 | 0.00 | 5.03 | 5.14 | 5.0199999 | 700 |
| 1749504600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1749245400 | 5.14 | 0.1 | 1.98 | 5.01 | 5.14 | 5 | 2300 |
| 1749159000 | 5.04 | -0.1 | -1.95 | 5.04 | 5.04 | 5.04 | 400 |
| 1749072540 | 5.14 | 0.03 | 0.59 | 5.11 | 5.14 | 4.93 | 15900 |
| 1748986200 | 5.11 | 0.03 | 0.59 | 5.0199999 | 5.11 | 5.01 | 900 |
| 1748899800 | 5.08 | -0.07 | -1.36 | 5.15 | 5.15 | 5 | 11600 |
| 1748640600 | 5.15 | 0 | 0.00 | 5.04 | 5.15 | 4.98 | 1000 |
| 1748554140 | 5.15 | 0.01 | 0.19 | 5.15 | 5.15 | 5.05 | 4900 |
| 1748467800 | 5.14 | 0.09 | 1.78 | 5.03 | 5.15 | 4.9 | 3500 |
| 1748381400 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 2100 |
| 1748294940 | 5 | 0 | 0.00 | 5.01 | 5.14 | 5 | 1300 |
| 1748035800 | 5 | -0.15 | -2.91 | 5.14 | 5.14 | 5 | 400 |
| 1747949340 | 5.15 | 0.01 | 0.19 | 5.14 | 5.15 | 5.14 | 1800 |
| 1747863000 | 5.14 | 0.04 | 0.78 | 5.14 | 5.14 | 5.04 | 1600 |
| 1747776540 | 5.1 | 0 | 0.00 | 5.09 | 5.1 | 5.07 | 900 |
| 1747690200 | 5.1 | 0 | 0.00 | 5.01 | 5.1 | 5.01 | 1900 |
| 1747431000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.0599999 | 3500 |
| 1747344540 | 5.1 | 0.1 | 2.00 | 5.01 | 5.21 | 5.01 | 10200 |
| 1747258200 | 5 | 0.03 | 0.60 | 4.99 | 5 | 4.99 | 700 |
| 1747171740 | 4.97 | 0.16 | 3.33 | 4.84 | 5 | 4.84 | 1500 |
| 1747085400 | 4.8099999 | 0.01 | 0.21 | 4.76 | 4.95 | 4.76 | 1500 |
| 1746826200 | 4.8 | 0.21 | 4.58 | 5.1 | 5.17 | 4.79 | 15100 |
| 1746739800 | 4.59 | -0.11 | -2.34 | 4.84 | 4.9 | 4.59 | 3200 |
| 1746653340 | 4.7 | 0.2 | 4.44 | 4.66 | 4.89 | 4.48 | 27800 |
| 1746567000 | 4.5 | -0.19 | -4.05 | 4.72 | 4.72 | 4.5 | 3200 |
| 1746480600 | 4.69 | 0.15 | 3.30 | 4.87 | 4.87 | 4.57 | 800 |
| 1746221400 | 4.54 | -0.15 | -3.20 | 4.8 | 4.8 | 4.54 | 1400 |
| 1746048600 | 4.69 | -0.36 | -7.13 | 4.94 | 5.04 | 4.65 | 12700 |
| 1745962200 | 5.05 | 0.15 | 3.06 | 4.87 | 5.05 | 4.75 | 29100 |
| 1745875800 | 4.9 | 0.37 | 8.17 | 4.59 | 4.9 | 4.51 | 34500 |
| 1745616600 | 4.53 | -0.02 | -0.44 | 4.6 | 4.6 | 4.51 | 1600 |
| 1745530200 | 4.55 | 0.05 | 1.11 | 4.5599999 | 4.5599999 | 4.4 | 13500 |
| 1745443740 | 4.5 | -0.06 | -1.32 | 4.6 | 4.6 | 4.47 | 3400 |
| 1745357400 | 4.5599999 | 0 | 0.00 | 4.57 | 4.57 | 4.44 | 22400 |
| 1744925400 | 4.5599999 | 0.01 | 0.22 | 4.43 | 4.59 | 4.43 | 16500 |
| 1744839000 | 4.55 | -0.05 | -1.09 | 4.47 | 4.6 | 4.42 | 15800 |
| 1744752600 | 4.6 | 0.06 | 1.32 | 4.43 | 4.6 | 4.41 | 24500 |
| 1744666200 | 4.54 | 0.06 | 1.34 | 4.54 | 4.54 | 4.28 | 20300 |
| 1744407000 | 4.48 | -0.12 | -2.61 | 4.55 | 4.55 | 4.33 | 15100 |
| 1744320600 | 4.6 | 0.02 | 0.44 | 4.5 | 4.6 | 4.4 | 42300 |
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
