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 | 0.7 | 13.7795275591 | 5.08 | 5.9191 | 4.99 | 6167190 | 5.57473865 | CS |
| 4 | 0.48 | 9.05660377358 | 5.3 | 6.05 | 4.9701 | 4993008 | 5.41319284 | CS |
| 12 | -0.1 | -1.70068027211 | 5.88 | 7.47 | 4.9701 | 4407549 | 6.06303316 | CS |
| 26 | 0.08 | 1.40350877193 | 5.7 | 7.47 | 4.1944 | 3636868 | 5.74528247 | CS |
| 52 | -1.82 | -23.9473684211 | 7.6 | 8.21 | 4.1944 | 3196316 | 5.96417599 | CS |
| 156 | 0.06 | 1.04895104895 | 5.72 | 11 | 4.1944 | 2851251 | 6.71674543 | CS |
| 260 | 4.1 | 244.047619048 | 1.68 | 11.39 | 0.75 | 2936496 | 6.08391815 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 5.71 | -0.12 | -2.06 | 5.9 | 5.95 | 5.65 | 5689648 |
| 1737675000 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1737588600 | 5.83 | 0.25 | 4.48 | 5.68 | 5.9191 | 5.525 | 7079833 |
| 1737502200 | 5.58 | 0.37 | 7.10 | 5.29 | 5.6 | 5.29 | 6365872 |
| 1737156600 | 5.21 | 0.14 | 2.76 | 5.08 | 5.2699999 | 4.99 | 5046761 |
| 1737070200 | 5.07 | -0.1 | -1.93 | 5.14 | 5.19 | 4.9701 | 5257185 |
| 1736983800 | 5.17 | 0.02 | 0.39 | 5.24 | 5.3159 | 5.15 | 4431503 |
| 1736897400 | 5.15 | -0.09 | -1.72 | 5.3099999 | 5.3294 | 5.115 | 4676896 |
| 1736811000 | 5.24 | -0.04 | -0.76 | 5.21 | 5.3949999 | 5.12 | 4565245 |
| 1736551800 | 5.28 | -0.12 | -2.22 | 5.4 | 5.4 | 5.255 | 4161819 |
| 1736379000 | 5.4 | -0.05 | -0.92 | 5.42 | 5.43 | 5.21 | 4278335 |
| 1736292600 | 5.45 | -0.38 | -6.52 | 5.86 | 5.9349 | 5.44 | 4606514 |
| 1736206200 | 5.83 | 0.09 | 1.57 | 5.95 | 6.05 | 5.8 | 4808890 |
| 1735947000 | 5.74 | 0.06 | 1.06 | 5.7 | 5.7699999 | 5.46 | 4671802 |
| 1735860600 | 5.68 | 0.55 | 10.72 | 5.25 | 5.7 | 5.24 | 7004936 |
| 1735687800 | 5.13 | 0.02 | 0.39 | 5.12 | 5.1681 | 5.05 | 3286976 |
| 1735601400 | 5.11 | -0.09 | -1.73 | 5.12 | 5.235 | 5.1 | 3630969 |
| 1735342200 | 5.2 | -0.13 | -2.44 | 5.3 | 5.3548 | 5.07 | 5279374 |
| 1735255800 | 5.33 | -0.02 | -0.37 | 5.3 | 5.37 | 5.255 | 2551556 |
| 1735077840 | 5.35 | -0.05 | -0.93 | 5.5199999 | 5.55 | 5.23 | 2134844 |
| 1734996600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.45 | 5.3 | 4090827 |
| 1734737400 | 5.3 | -0.11 | -2.03 | 5.33 | 5.4489 | 5.29 | 4179701 |
| 1734651000 | 5.41 | 0.06 | 1.12 | 5.41 | 5.5199999 | 5.38 | 2952011 |
| 1734564600 | 5.35 | -0.2 | -3.60 | 5.58 | 5.7785 | 5.33 | 5159643 |
| 1734478200 | 5.55 | -0.28 | -4.80 | 5.74 | 5.8 | 5.53 | 4565491 |
| 1734391800 | 5.83 | -0.14 | -2.35 | 5.97 | 5.97 | 5.8 | 4597299 |
| 1734132600 | 5.97 | -0.19 | -3.08 | 6.15 | 6.22 | 5.95 | 3325676 |
| 1734046200 | 6.16 | -0.24 | -3.75 | 6.35 | 6.38 | 6.14 | 4803211 |
| 1733959800 | 6.4 | -0.01 | -0.16 | 6.45 | 6.48 | 6.26 | 3548893 |
| 1733873400 | 6.41 | 0.04 | 0.63 | 6.41 | 6.49 | 6.3 | 3168082 |
| 1733787000 | 6.37 | -0.32 | -4.78 | 6.83 | 6.83 | 6.37 | 3911385 |
| 1733527800 | 6.69 | -0.06 | -0.89 | 6.73 | 6.85 | 6.63 | 3381736 |
| 1733441400 | 6.75 | -0.13 | -1.89 | 6.8 | 6.89 | 6.58 | 6083131 |
| 1733355000 | 6.88 | -0.1 | -1.43 | 7.06 | 7.1999 | 6.84 | 3177693 |
| 1733268600 | 6.98 | -0.05 | -0.71 | 7.1 | 7.12 | 6.77 | 3725814 |
| 1733182200 | 7.03 | -0.23 | -3.17 | 7.36 | 7.38 | 6.97 | 5308663 |
| 1732917840 | 7.26 | 0.46 | 6.76 | 7.09 | 7.47 | 7.08 | 4226832 |
| 1732750200 | 6.8 | -0.14 | -2.02 | 6.98 | 7.1 | 6.8 | 4433562 |
| 1732663800 | 6.94 | -0.02 | -0.29 | 6.99 | 7.2499 | 6.865 | 3886274 |
| 1732577400 | 6.96 | -0.02 | -0.29 | 7.06 | 7.1 | 6.76 | 4577095 |
| 1732318200 | 6.98 | -0.08 | -1.13 | 7.06 | 7.09 | 6.82 | 4417926 |
| 1732231800 | 7.06 | 0.12 | 1.73 | 7.02 | 7.13 | 6.875 | 3814296 |
| 1732145400 | 6.94 | -0.29 | -4.01 | 7.17 | 7.19 | 6.78 | 4456539 |
| 1732059000 | 7.23 | -0.06 | -0.82 | 7.3 | 7.32 | 7.1401 | 3506706 |
| 1731972600 | 7.29 | 0.65 | 9.79 | 7.05 | 7.34 | 6.88 | 7848441 |
| 1731713400 | 6.64 | -0.06 | -0.90 | 6.75 | 7.15 | 6.55 | 6494872 |
| 1731627000 | 6.7 | 0.32 | 5.02 | 6.4 | 6.7 | 6.36 | 3493379 |
| 1731540600 | 6.38 | -0.33 | -4.92 | 6.8 | 6.8677 | 6.34 | 3335773 |
| 1731454200 | 6.71 | 0.29 | 4.52 | 6.45 | 6.7799 | 6.34 | 3719434 |
| 1731367800 | 6.42 | 0.11 | 1.74 | 6.34 | 6.46 | 6 | 3661594 |
| 1731108600 | 6.3099999 | -0.04 | -0.63 | 6.4 | 6.5279999 | 6.12 | 2673186 |
| 1731022200 | 6.35 | 0.3 | 4.96 | 6.09 | 6.44 | 6.09 | 3185854 |
| 1730935800 | 6.05 | 0.2 | 3.42 | 6.1 | 6.17 | 5.72 | 4451788 |
| 1730849400 | 5.85 | 0.22 | 3.91 | 5.64 | 5.87 | 5.62 | 2900203 |
| 1730763000 | 5.63 | 0.03 | 0.54 | 5.49 | 5.67 | 5.33 | 4587959 |
| 1730500200 | 5.6 | -0.42 | -6.98 | 5.88 | 5.97 | 5.5599999 | 5576566 |
| 1730413800 | 6.0199999 | -0.31 | -4.90 | 6.3 | 6.3799 | 5.93 | 3419315 |
| 1730327400 | 6.33 | -0.09 | -1.40 | 6.36 | 6.495 | 6.295 | 1588236 |
| 1730241000 | 6.42 | -0.07 | -1.08 | 6.54 | 6.5599999 | 6.36 | 2202834 |
| 1730154600 | 6.49 | 0.34 | 5.44 | 6.21 | 6.54 | 6.21 | 3268642 |
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
