Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.856164383562 | 5.84 | 5.93 | 5.79 | 213512 | 5.87535118 | CS |
| 4 | 0.59 | 11.1320754717 | 5.3 | 5.93 | 5.16 | 132890 | 5.66471019 | CS |
| 12 | 1.36 | 30.0220750552 | 4.53 | 5.93 | 4.48 | 88409 | 5.37102884 | CS |
| 26 | 0.95 | 19.2307692308 | 4.94 | 5.93 | 4.07 | 68118 | 5.13550847 | CS |
| 52 | 2.69 | 84.0625 | 3.2 | 5.93 | 2.22 | 59466 | 4.56163768 | CS |
| 156 | -0.54 | -8.39813374806 | 6.43 | 6.6 | 2.22 | 99026 | 5.36475032 | CS |
| 260 | 0.7 | 13.4874759152 | 5.19 | 6.6 | 2.07 | 78075 | 5.26623266 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 5.89 | 0 | 0.00 | 5.9 | 5.93 | 5.88 | 150662 |
| 1727127600 | 5.89 | 0.03 | 0.51 | 5.88 | 5.91 | 5.87 | 134493 |
| 1726868400 | 5.86 | -0.04 | -0.68 | 5.84 | 5.87 | 5.8 | 402164 |
| 1726782000 | 5.9 | 0.06 | 1.03 | 5.92 | 5.92 | 5.83 | 257308 |
| 1726695600 | 5.84 | 0.04 | 0.69 | 5.84 | 5.84 | 5.79 | 122933 |
| 1726609200 | 5.8 | -0.01 | -0.17 | 5.82 | 5.89 | 5.74 | 167530 |
| 1726522800 | 5.8099999 | 0.09 | 1.57 | 5.76 | 5.8099999 | 5.72 | 130226 |
| 1726263600 | 5.72 | 0.09 | 1.60 | 5.63 | 5.76 | 5.63 | 82572 |
| 1726177200 | 5.63 | 0.14 | 2.55 | 5.5 | 5.63 | 5.48 | 261879 |
| 1726090800 | 5.49 | 0.03 | 0.55 | 5.45 | 5.49 | 5.37 | 75577 |
| 1726004400 | 5.46 | 0.04 | 0.74 | 5.43 | 5.46 | 5.37 | 112542 |
| 1725918000 | 5.42 | 0.15 | 2.85 | 5.32 | 5.44 | 5.24 | 137743 |
| 1725658800 | 5.2699999 | -0.02 | -0.38 | 5.3 | 5.35 | 5.24 | 70307 |
| 1725572400 | 5.29 | 0.01 | 0.19 | 5.28 | 5.32 | 5.26 | 53577 |
| 1725486000 | 5.28 | 0.07 | 1.34 | 5.2 | 5.29 | 5.2 | 29101 |
| 1725399600 | 5.21 | -0.05 | -0.95 | 5.18 | 5.25 | 5.16 | 75663 |
| 1725054000 | 5.26 | -0.04 | -0.75 | 5.25 | 5.2699999 | 5.18 | 73142 |
| 1724967600 | 5.3 | 0.01 | 0.19 | 5.3 | 5.33 | 5.29 | 130230 |
| 1724881200 | 5.29 | -0.02 | -0.38 | 5.3 | 5.32 | 5.28 | 57268 |
| 1724794800 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.3099999 | 5.26 | 148182 |
| 1724708400 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724449200 | 5.28 | 0.07 | 1.34 | 5.22 | 5.29 | 5.22 | 92769 |
| 1724362800 | 5.21 | -0.02 | -0.38 | 5.24 | 5.24 | 5.19 | 44302 |
| 1724276400 | 5.23 | 0.01 | 0.19 | 5.22 | 5.24 | 5.21 | 53141 |
| 1724190000 | 5.22 | -0.02 | -0.38 | 5.22 | 5.24 | 5.18 | 116968 |
| 1724103600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.24 | 5.21 | 46522 |
| 1723844400 | 5.2 | 0.02 | 0.39 | 5.16 | 5.22 | 5.16 | 146909 |
| 1723758000 | 5.18 | 0.03 | 0.58 | 5.17 | 5.2 | 5.15 | 95468 |
| 1723671600 | 5.15 | 0.08 | 1.58 | 5.04 | 5.15 | 5.03 | 55254 |
| 1723585200 | 5.07 | 0.07 | 1.40 | 5.0599999 | 5.07 | 4.96 | 98806 |
| 1723498800 | 5 | 0.04 | 0.81 | 4.98 | 5.01 | 4.91 | 53622 |
| 1723239600 | 4.96 | 0.16 | 3.33 | 4.85 | 4.96 | 4.85 | 33529 |
| 1723153200 | 4.8 | 0.21 | 4.58 | 4.66 | 4.86 | 4.66 | 29545 |
| 1723066800 | 4.59 | -0.03 | -0.65 | 4.66 | 4.82 | 4.58 | 48127 |
| 1722980400 | 4.62 | -0.11 | -2.33 | 4.51 | 4.68 | 4.48 | 41538 |
| 1722634800 | 4.73 | -0.2 | -4.06 | 4.83 | 4.83 | 4.66 | 76827 |
| 1722548400 | 4.93 | -0.24 | -4.64 | 5.1 | 5.1 | 4.87 | 192370 |
| 1722462000 | 5.17 | -0.04 | -0.77 | 5.13 | 5.17 | 5.08 | 59926 |
| 1722375600 | 5.21 | 0.03 | 0.58 | 5.17 | 5.22 | 5.17 | 86272 |
| 1722289200 | 5.18 | -0.01 | -0.19 | 5.19 | 5.2 | 5.17 | 21731 |
| 1722030000 | 5.19 | 0.07 | 1.37 | 5.12 | 5.2 | 5.12 | 87967 |
| 1721943600 | 5.12 | -0.01 | -0.19 | 5.12 | 5.13 | 5.07 | 36555 |
| 1721857200 | 5.13 | -0.01 | -0.19 | 5.13 | 5.14 | 5.1 | 29929 |
| 1721770800 | 5.14 | 0 | 0.00 | 5.14 | 5.15 | 5.12 | 32256 |
| 1721684400 | 5.14 | 0.07 | 1.38 | 5.05 | 5.14 | 5.05 | 62417 |
| 1721425200 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1721338800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.12 | 5.01 | 81599 |
| 1721252400 | 5.04 | -0.01 | -0.20 | 5.03 | 5.0599999 | 5 | 66525 |
| 1721166000 | 5.05 | 0.05 | 1.00 | 5.01 | 5.07 | 5 | 68956 |
| 1721079600 | 5 | 0.02 | 0.40 | 5 | 5.05 | 4.96 | 188139 |
| 1720820400 | 4.98 | 0.08 | 1.63 | 4.95 | 5 | 4.94 | 90020 |
| 1720734000 | 4.9 | 0.2 | 4.26 | 4.71 | 4.95 | 4.71 | 49966 |
| 1720647600 | 4.7 | 0.11 | 2.40 | 4.6 | 4.7 | 4.6 | 15852 |
| 1720561200 | 4.59 | 0.04 | 0.88 | 4.5599999 | 4.59 | 4.55 | 7640 |
| 1720474800 | 4.55 | -0.06 | -1.30 | 4.66 | 4.66 | 4.55 | 8024 |
| 1720215600 | 4.61 | -0.08 | -1.71 | 4.66 | 4.67 | 4.61 | 7612 |
| 1720129200 | 4.69 | 0.06 | 1.30 | 4.62 | 4.69 | 4.59 | 20299 |
| 1720042800 | 4.63 | 0.07 | 1.54 | 4.53 | 4.63 | 4.5199999 | 30435 |
| 1719956400 | 4.5599999 | -0.02 | -0.44 | 4.57 | 4.57 | 4.5 | 7270 |
| 1719610800 | 4.58 | 0 | 0.00 | 4.53 | 4.6 | 4.53 | 2241 |
| 1719524400 | 4.58 | 0.02 | 0.44 | 4.54 | 4.59 | 4.54 | 5530 |
| 1719438000 | 4.5599999 | -0.02 | -0.44 | 4.55 | 4.58 | 4.54 | 4604 |
| 1719351600 | 4.58 | -0.01 | -0.22 | 4.6 | 4.6 | 4.51 | 6602 |
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
