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 | 0.23 | 3.84615384615 | 5.98 | 6.21 | 5.7 | 110880 | 5.96179293 | CS |
| 4 | 0.96 | 18.2857142857 | 5.25 | 6.21 | 5.25 | 152725 | 5.82193289 | CS |
| 12 | 0.51 | 8.94736842105 | 5.7 | 6.21 | 5.08 | 113712 | 5.63201037 | CS |
| 26 | 0.62 | 11.091234347 | 5.59 | 6.21 | 5.04 | 130178 | 5.57524213 | CS |
| 52 | 1.88 | 43.4180138568 | 4.33 | 6.29 | 3.94 | 209731 | 5.33956541 | CS |
| 156 | 3.44 | 124.187725632 | 2.77 | 6.29 | 1.97 | 338420 | 3.25885016 | CS |
| 260 | 4.93 | 385.15625 | 1.28 | 6.29 | 0.94 | 989793 | 2.64346453 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 6.21 | 0.12 | 1.97 | 6.09 | 6.21 | 6 | 249900 |
| 1744839000 | 6.09 | 0.12 | 2.01 | 6.05 | 6.12 | 5.98 | 103200 |
| 1744752600 | 5.97 | 0.02 | 0.34 | 5.83 | 6.05 | 5.76 | 166700 |
| 1744666200 | 5.95 | 0.08 | 1.36 | 5.93 | 6.05 | 5.85 | 165300 |
| 1744407000 | 5.87 | 0.04 | 0.69 | 5.96 | 5.96 | 5.7 | 76500 |
| 1744320600 | 5.83 | -0.22 | -3.64 | 5.98 | 6.05 | 5.8099999 | 42700 |
| 1744234200 | 6.05 | 0.21 | 3.60 | 5.84 | 6.05 | 5.75 | 68000 |
| 1744147800 | 5.84 | -0.03 | -0.51 | 5.9 | 6.12 | 5.83 | 1010100 |
| 1744061400 | 5.87 | -0.09 | -1.51 | 5.89 | 5.89 | 5.62 | 125100 |
| 1743802200 | 5.96 | 0.03 | 0.51 | 5.75 | 6 | 5.62 | 156600 |
| 1743715800 | 5.93 | 0.23 | 4.04 | 5.85 | 6 | 5.68 | 286200 |
| 1743629400 | 5.7 | 0 | 0.00 | 5.61 | 5.96 | 5.6 | 107100 |
| 1743542940 | 5.7 | -0.09 | -1.55 | 5.64 | 5.85 | 5.62 | 91300 |
| 1743456600 | 5.79 | 0.13 | 2.30 | 5.54 | 5.91 | 5.47 | 161800 |
| 1743197400 | 5.66 | -0.02 | -0.35 | 5.68 | 5.84 | 5.51 | 78600 |
| 1743111000 | 5.68 | 0.15 | 2.71 | 5.54 | 5.68 | 5.54 | 58000 |
| 1743024600 | 5.53 | -0.09 | -1.60 | 5.64 | 5.72 | 5.46 | 62700 |
| 1742938200 | 5.62 | 0.12 | 2.18 | 5.5 | 5.68 | 5.42 | 68000 |
| 1742851740 | 5.5 | 0.09 | 1.66 | 5.5 | 5.57 | 5.37 | 59600 |
| 1742592600 | 5.41 | -0.01 | -0.18 | 5.41 | 5.6 | 5.32 | 119600 |
| 1742506200 | 5.42 | 0.1 | 1.88 | 5.25 | 5.44 | 5.25 | 47400 |
| 1742419800 | 5.32 | 0.02 | 0.38 | 5.23 | 5.32 | 5.22 | 89400 |
| 1742333400 | 5.3 | 0.03 | 0.57 | 5.23 | 5.35 | 5.16 | 77000 |
| 1742247000 | 5.2699999 | -0.08 | -1.50 | 5.33 | 5.36 | 5.2 | 252200 |
| 1741987800 | 5.35 | 0.03 | 0.56 | 5.32 | 5.38 | 5.2699999 | 52700 |
| 1741901400 | 5.32 | -0.1 | -1.85 | 5.5199999 | 5.5199999 | 5.26 | 77200 |
| 1741814940 | 5.42 | -0.05 | -0.91 | 5.46 | 5.59 | 5.35 | 179400 |
| 1741728600 | 5.47 | -0.01 | -0.18 | 5.63 | 5.65 | 5.41 | 110800 |
| 1741642140 | 5.48 | 0.01 | 0.18 | 5.47 | 5.59 | 5.43 | 122700 |
| 1741382940 | 5.47 | 0.07 | 1.30 | 5.42 | 5.49 | 5.32 | 70700 |
| 1741296540 | 5.4 | 0.25 | 4.85 | 5.25 | 5.42 | 5.17 | 75000 |
| 1741210140 | 5.15 | -0.11 | -2.09 | 5.26 | 5.2699999 | 5.13 | 33300 |
| 1740778200 | 5.26 | -0.1 | -1.87 | 5.35 | 5.43 | 5.16 | 110500 |
| 1740691740 | 5.36 | -0.13 | -2.37 | 5.44 | 5.48 | 5.35 | 43600 |
| 1740605400 | 5.49 | -0.25 | -4.36 | 5.76 | 5.8099999 | 5.44 | 38200 |
| 1740519000 | 5.74 | 0.15 | 2.68 | 5.6 | 5.79 | 5.51 | 65200 |
| 1740432540 | 5.59 | -0.24 | -4.12 | 5.9 | 5.9 | 5.59 | 46100 |
| 1740173400 | 5.83 | 0.11 | 1.92 | 5.85 | 5.92 | 5.62 | 80500 |
| 1740087000 | 5.72 | 0.14 | 2.51 | 5.62 | 5.96 | 5.55 | 244600 |
| 1740000540 | 5.58 | 0.12 | 2.20 | 5.49 | 5.61 | 5.49 | 47200 |
| 1739914140 | 5.46 | -0.13 | -2.33 | 5.5 | 5.61 | 5.46 | 41000 |
| 1739827800 | 5.59 | 0.15 | 2.76 | 5.53 | 5.61 | 5.42 | 86500 |
| 1739568600 | 5.44 | -0.05 | -0.91 | 5.49 | 5.51 | 5.44 | 58700 |
| 1739482140 | 5.49 | -0.09 | -1.61 | 5.53 | 5.5599999 | 5.44 | 103700 |
| 1739395740 | 5.58 | -0.06 | -1.06 | 5.58 | 5.75 | 5.48 | 123600 |
| 1739309400 | 5.64 | 0.14 | 2.55 | 5.45 | 5.64 | 5.45 | 181400 |
| 1739222940 | 5.5 | 0.01 | 0.18 | 5.49 | 5.5 | 5.42 | 44100 |
| 1738963800 | 5.49 | 0.09 | 1.67 | 5.39 | 5.5199999 | 5.35 | 87000 |
| 1738877340 | 5.4 | 0.1 | 1.89 | 5.25 | 5.4 | 5.25 | 38300 |
| 1738790940 | 5.3 | -0.01 | -0.19 | 5.2699999 | 5.43 | 5.2699999 | 35100 |
| 1738704600 | 5.3099999 | 0.03 | 0.57 | 5.22 | 5.35 | 5.22 | 54700 |
| 1738618200 | 5.28 | -0.06 | -1.12 | 5.26 | 5.3099999 | 5.25 | 28600 |
| 1738358940 | 5.34 | -0.04 | -0.74 | 5.38 | 5.39 | 5.33 | 16200 |
| 1738272540 | 5.38 | 0.04 | 0.75 | 5.34 | 5.4 | 5.32 | 52200 |
| 1738186200 | 5.34 | -0.07 | -1.29 | 5.41 | 5.44 | 5.34 | 31900 |
| 1738099740 | 5.41 | 0.05 | 0.93 | 5.38 | 5.65 | 5.35 | 318300 |
| 1738013340 | 5.36 | -0.19 | -3.42 | 5.16 | 5.4 | 5.08 | 120700 |
| 1737754200 | 5.55 | -0.04 | -0.72 | 5.68 | 5.7 | 5.55 | 178000 |
| 1737667740 | 5.59 | 0.28 | 5.27 | 5.7 | 5.75 | 5.58 | 124500 |
| 1737581400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1737495000 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.37 | 5.24 | 57600 |
| 1737408600 | 5.34 | -0.08 | -1.48 | 5.42 | 5.43 | 5.33 | 45100 |
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
