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 | 0.27 | 4.54545454545 | 5.94 | 6.3 | 5.855 | 495068 | 6.1159661 | CS |
| 4 | 0.46 | 8 | 5.75 | 6.3 | 5.46 | 517747 | 5.90340138 | CS |
| 12 | 1.79 | 40.4977375566 | 4.42 | 6.3 | 3.81 | 607934 | 5.30931411 | CS |
| 26 | 2.9 | 87.6132930514 | 3.31 | 6.3 | 3.24 | 467371 | 4.91725392 | CS |
| 52 | 2.71 | 77.4285714286 | 3.5 | 6.3 | 3.16 | 433704 | 4.40816342 | CS |
| 156 | 2.97 | 91.6666666667 | 3.24 | 6.3 | 2.3 | 328067 | 4.03938985 | CS |
| 260 | 0.82 | 15.2133580705 | 5.39 | 6.3 | 2.3 | 290648 | 4.02053198 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 6.21 | 0.04 | 0.65 | 6.24 | 6.3 | 6.0199999 | 663134 |
| 1738366200 | 6.17 | -0.03 | -0.48 | 6.25 | 6.25 | 6.13 | 352034 |
| 1738279800 | 6.2 | 0.18 | 2.99 | 6.1 | 6.25 | 6.0599999 | 587371 |
| 1738193400 | 6.0199999 | 0.1 | 1.69 | 5.91 | 6.0599999 | 5.875 | 403011 |
| 1738107000 | 5.92 | 0.02 | 0.34 | 5.94 | 6.01 | 5.855 | 469788 |
| 1738020600 | 5.9 | -0.18 | -2.96 | 6 | 6 | 5.7699999 | 469922 |
| 1737761400 | 6.08 | 0.07 | 1.16 | 6 | 6.25 | 5.93 | 591354 |
| 1737675000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588600 | 6.01 | 0.06 | 1.01 | 6.1 | 6.1 | 5.86 | 580077 |
| 1737502200 | 5.95 | 0.19 | 3.30 | 5.72 | 6.0199999 | 5.72 | 605117 |
| 1737156600 | 5.76 | 0.14 | 2.49 | 5.54 | 5.79 | 5.5199999 | 523870 |
| 1737070200 | 5.62 | -0.22 | -3.77 | 5.93 | 5.93 | 5.605 | 518470 |
| 1736983800 | 5.84 | 0.16 | 2.82 | 5.7699999 | 5.87 | 5.62 | 548674 |
| 1736897400 | 5.68 | 0.19 | 3.46 | 5.49 | 5.745 | 5.46 | 432755 |
| 1736811000 | 5.49 | -0.35 | -5.99 | 5.79 | 5.79 | 5.46 | 519842 |
| 1736551800 | 5.84 | -0.01 | -0.17 | 5.98 | 6.005 | 5.8099999 | 680495 |
| 1736379000 | 5.85 | 0.17 | 2.99 | 5.72 | 5.855 | 5.72 | 492462 |
| 1736292600 | 5.68 | 0.03 | 0.53 | 5.75 | 5.8364 | 5.6449999 | 363324 |
| 1736206200 | 5.65 | -0.33 | -5.52 | 5.98 | 6.01 | 5.6449999 | 637772 |
| 1735947000 | 5.98 | 0.1 | 1.70 | 5.95 | 6.01 | 5.92 | 509964 |
| 1735860600 | 5.88 | 0.34 | 6.14 | 5.62 | 5.905 | 5.38 | 1033557 |
| 1735687800 | 5.54 | 0.11 | 2.03 | 5.4 | 5.5599999 | 5.4 | 382646 |
| 1735601400 | 5.43 | -0.06 | -1.09 | 5.45 | 5.525 | 5.36 | 301628 |
| 1735342200 | 5.49 | -0.18 | -3.17 | 5.6 | 5.6 | 5.372 | 459346 |
| 1735255800 | 5.67 | 0.13 | 2.35 | 5.53 | 5.67 | 5.505 | 479295 |
| 1735077840 | 5.54 | 0.02 | 0.36 | 5.57 | 5.57 | 5.485 | 167533 |
| 1734996600 | 5.5199999 | -0.05 | -0.90 | 5.51 | 5.6 | 5.33 | 495090 |
| 1734737400 | 5.57 | -0.03 | -0.54 | 5.58 | 5.65 | 5.525 | 500263 |
| 1734651000 | 5.6 | 0.16 | 2.94 | 5.32 | 5.6381 | 5.2699999 | 884579 |
| 1734564600 | 5.44 | -0.06 | -1.09 | 5.43 | 5.6449999 | 5.355 | 1379694 |
| 1734478200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.33 | 343996 |
| 1734391800 | 5.43 | -0.15 | -2.69 | 5.6 | 5.65 | 5.3949999 | 719463 |
| 1734132600 | 5.58 | -0.05 | -0.89 | 5.5599999 | 5.62 | 5.4812 | 753548 |
| 1734046200 | 5.63 | -0.02 | -0.35 | 5.54 | 5.63 | 5.44 | 825922 |
| 1733959800 | 5.65 | 0.18 | 3.29 | 5.54 | 5.795 | 5.49 | 1096244 |
| 1733873400 | 5.47 | 0.13 | 2.43 | 5.4 | 5.509 | 5.325 | 740729 |
| 1733787000 | 5.34 | 0.35 | 7.01 | 5.13 | 5.47 | 5.03 | 1891430 |
| 1733527800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.9 | 503568 |
| 1733441400 | 5.0199999 | 0.06 | 1.21 | 4.99 | 5.0599999 | 4.8705 | 531371 |
| 1733355000 | 4.96 | 0.09 | 1.85 | 4.89 | 5 | 4.87 | 474488 |
| 1733268600 | 4.87 | 0.08 | 1.67 | 4.86 | 4.94 | 4.8099999 | 414477 |
| 1733182200 | 4.79 | 0.02 | 0.42 | 4.8 | 4.865 | 4.7211 | 496415 |
| 1732917840 | 4.7699999 | 0.11 | 2.36 | 4.79 | 4.95 | 4.705 | 264410 |
| 1732750200 | 4.66 | 0.21 | 4.72 | 4.62 | 4.8099999 | 4.62 | 755466 |
| 1732663800 | 4.45 | 0.04 | 0.91 | 4.45 | 4.535 | 4.335 | 490590 |
| 1732577400 | 4.41 | -0.18 | -3.92 | 4.46 | 4.46 | 4.32 | 653554 |
| 1732318200 | 4.59 | -0.01 | -0.22 | 4.68 | 4.68 | 4.57 | 558186 |
| 1732231800 | 4.6 | 0.24 | 5.50 | 4.38 | 4.62 | 4.38 | 815193 |
| 1732145400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.29 | 485703 |
| 1732059000 | 4.35 | 0.07 | 1.64 | 4.39 | 4.39 | 4.12 | 699741 |
| 1731972600 | 4.28 | 0.34 | 8.63 | 4.14 | 4.48 | 4.14 | 796770 |
| 1731713400 | 3.94 | 0.1 | 2.60 | 3.88 | 3.96 | 3.84 | 661855 |
| 1731627000 | 3.84 | -0.15 | -3.76 | 3.93 | 3.95 | 3.81 | 624078 |
| 1731540600 | 3.99 | -0.44 | -9.93 | 4.72 | 4.72 | 3.925 | 612715 |
| 1731454200 | 4.43 | -0.05 | -1.12 | 4.42 | 4.4701 | 4.335 | 585483 |
| 1731367800 | 4.48 | -0.25 | -5.29 | 4.6 | 4.69 | 4.3949999 | 608983 |
| 1731108600 | 4.73 | -0.08 | -1.66 | 4.7699999 | 4.795 | 4.65 | 311265 |
| 1731022200 | 4.8099999 | 0.21 | 4.57 | 4.64 | 4.845 | 4.64 | 534954 |
| 1730935800 | 4.6 | -0.14 | -2.95 | 4.43 | 4.67 | 4.42 | 885840 |
| 1730849400 | 4.74 | 0.02 | 0.42 | 4.75 | 4.78 | 4.69 | 526003 |
| 1730763000 | 4.72 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.68 | 288781 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
