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 | -0.16 | -3.59550561798 | 4.45 | 4.54 | 4.25 | 922850 | 4.45032616 | CS |
| 4 | -0.68 | -13.6820925553 | 4.97 | 5.04 | 4.25 | 1214768 | 4.62766089 | CS |
| 12 | -1.08 | -20.1117318436 | 5.37 | 6.2 | 4.25 | 1354625 | 5.11520218 | CS |
| 26 | -1.05 | -19.6629213483 | 5.34 | 6.2 | 4.25 | 1085330 | 5.21150961 | CS |
| 52 | -4.03 | -48.4375 | 8.32 | 8.75 | 4.25 | 1326695 | 5.98750572 | CS |
| 156 | -2.26 | -34.5038167939 | 6.55 | 13.53 | 4.25 | 1731244 | 7.83071848 | CS |
| 260 | -1.05 | -19.6629213483 | 5.34 | 16.03 | 3.8 | 2838340 | 8.96698314 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750455000 | 4.28 | -0.15 | -3.39 | 4.41 | 4.41 | 4.25 | 1364100 |
| 1750282200 | 4.43 | -0.04 | -0.89 | 4.45 | 4.49 | 4.41 | 570700 |
| 1750195800 | 4.47 | 0.02 | 0.45 | 4.41 | 4.53 | 4.41 | 1095500 |
| 1750109400 | 4.45 | 0.01 | 0.23 | 4.46 | 4.54 | 4.41 | 1096000 |
| 1749850200 | 4.44 | -0.03 | -0.67 | 4.45 | 4.46 | 4.33 | 929200 |
| 1749763800 | 4.47 | -0.05 | -1.11 | 4.51 | 4.5599999 | 4.45 | 832700 |
| 1749677400 | 4.5199999 | 0.1 | 2.26 | 4.42 | 4.55 | 4.37 | 903400 |
| 1749591000 | 4.42 | -0.07 | -1.56 | 4.55 | 4.5599999 | 4.42 | 1051100 |
| 1749504600 | 4.49 | 0.04 | 0.90 | 4.4 | 4.49 | 4.28 | 1167100 |
| 1749245400 | 4.45 | -0.13 | -2.84 | 4.6 | 4.64 | 4.38 | 1615800 |
| 1749159000 | 4.58 | -0.13 | -2.76 | 4.76 | 4.86 | 4.55 | 1718500 |
| 1749072540 | 4.71 | 0.11 | 2.39 | 4.6 | 4.82 | 4.6 | 1958800 |
| 1748986200 | 4.6 | -0.02 | -0.43 | 4.6 | 4.71 | 4.57 | 1872300 |
| 1748899800 | 4.62 | -0.1 | -2.12 | 4.76 | 4.8099999 | 4.6 | 1766200 |
| 1748640600 | 4.72 | -0.16 | -3.28 | 4.91 | 4.91 | 4.66 | 2085600 |
| 1748554140 | 4.88 | -0.06 | -1.21 | 4.91 | 4.95 | 4.85 | 945100 |
| 1748467800 | 4.94 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.89 | 1005900 |
| 1748381400 | 4.95 | 0.01 | 0.20 | 5.01 | 5.04 | 4.93 | 887400 |
| 1748294940 | 4.94 | -0.01 | -0.20 | 4.99 | 4.99 | 4.91 | 526500 |
| 1748035800 | 4.95 | -0.06 | -1.20 | 4.97 | 4.99 | 4.89 | 1052800 |
| 1747949340 | 5.01 | -0.03 | -0.60 | 5.0599999 | 5.07 | 4.96 | 1182000 |
| 1747863000 | 5.04 | -0.22 | -4.18 | 5.24 | 5.2699999 | 5.0199999 | 1121700 |
| 1747776540 | 5.26 | 0.08 | 1.54 | 5.14 | 5.26 | 5.1 | 852700 |
| 1747690200 | 5.18 | -0.06 | -1.15 | 5.2699999 | 5.36 | 5.11 | 1138000 |
| 1747431000 | 5.24 | 0.09 | 1.75 | 5.13 | 5.33 | 5.0199999 | 2015300 |
| 1747344540 | 5.15 | -0.65 | -11.21 | 5.33 | 5.41 | 4.92 | 6563300 |
| 1747258200 | 5.8 | 0 | 0.00 | 5.82 | 5.92 | 5.78 | 583000 |
| 1747171740 | 5.8 | 0.18 | 3.20 | 5.68 | 5.9 | 5.61 | 572300 |
| 1747085400 | 5.62 | -0.04 | -0.71 | 5.68 | 5.69 | 5.49 | 488300 |
| 1746826200 | 5.66 | 0.06 | 1.07 | 5.65 | 5.69 | 5.48 | 618000 |
| 1746739800 | 5.6 | 0.29 | 5.46 | 5.4 | 5.75 | 5.36 | 950300 |
| 1746653340 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.47 | 5.23 | 820800 |
| 1746567000 | 5.41 | 0.02 | 0.37 | 5.39 | 5.43 | 5.23 | 1025500 |
| 1746480600 | 5.39 | -0.19 | -3.41 | 5.58 | 5.83 | 5.33 | 1635300 |
| 1746221400 | 5.58 | -0.57 | -9.27 | 5.96 | 6.05 | 5.58 | 2679600 |
| 1746048600 | 6.15 | 0.3 | 5.13 | 5.85 | 6.15 | 5.8099999 | 1729200 |
| 1745962200 | 5.85 | -0.01 | -0.17 | 5.9 | 6.03 | 5.8099999 | 1036400 |
| 1745875800 | 5.86 | -0.07 | -1.18 | 5.94 | 5.97 | 5.79 | 601300 |
| 1745616600 | 5.93 | -0.03 | -0.50 | 5.96 | 6 | 5.84 | 585600 |
| 1745530200 | 5.96 | 0.03 | 0.51 | 5.89 | 6.2 | 5.89 | 1644800 |
| 1745443740 | 5.93 | 0.35 | 6.27 | 5.65 | 6.07 | 5.5199999 | 2814700 |
| 1745357400 | 5.58 | 0.16 | 2.95 | 5.42 | 5.63 | 5.37 | 1155700 |
| 1744925400 | 5.42 | 0.38 | 7.54 | 5.04 | 5.49 | 5.0199999 | 1795600 |
| 1744839000 | 5.04 | -0.05 | -0.98 | 5.09 | 5.14 | 5.04 | 678000 |
| 1744752600 | 5.09 | 0.06 | 1.19 | 5.0199999 | 5.17 | 4.96 | 993300 |
| 1744666200 | 5.03 | 0.07 | 1.41 | 5 | 5.09 | 4.95 | 581500 |
| 1744407000 | 4.96 | 0.07 | 1.43 | 4.92 | 5.01 | 4.86 | 901000 |
| 1744320600 | 4.89 | -0.09 | -1.81 | 5.01 | 5.01 | 4.86 | 819900 |
| 1744234200 | 4.98 | 0.04 | 0.81 | 4.91 | 5.07 | 4.76 | 2113800 |
| 1744147800 | 4.94 | -0.02 | -0.40 | 4.97 | 5.0599999 | 4.84 | 1470700 |
| 1744061400 | 4.96 | -0.03 | -0.60 | 4.8 | 5.01 | 4.69 | 1844800 |
| 1743802200 | 4.99 | -0.2 | -3.85 | 5.2 | 5.2 | 4.82 | 3331200 |
| 1743715800 | 5.19 | 0.09 | 1.76 | 5.0599999 | 5.3099999 | 5.01 | 2181800 |
| 1743629400 | 5.1 | -0.1 | -1.92 | 5.19 | 5.22 | 5.05 | 967500 |
| 1743542940 | 5.2 | 0.17 | 3.38 | 5.05 | 5.29 | 5.05 | 1333900 |
| 1743456600 | 5.03 | -0.19 | -3.64 | 5.21 | 5.21 | 5.01 | 1159300 |
| 1743197400 | 5.22 | -0.15 | -2.79 | 5.37 | 5.37 | 5.19 | 792300 |
| 1743111000 | 5.37 | 0.08 | 1.51 | 5.35 | 5.42 | 5.26 | 620400 |
| 1743024600 | 5.29 | -0.05 | -0.94 | 5.28 | 5.37 | 5.25 | 357000 |
| 1742938200 | 5.34 | 0.18 | 3.49 | 5.18 | 5.41 | 5.18 | 863000 |
| 1742851740 | 5.16 | -0.29 | -5.32 | 5.3099999 | 5.4 | 5.12 | 1350200 |
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
