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 | 0.15 | 3.1914893617 | 4.7 | 4.92 | 4.64 | 1435621 | 4.79711526 | SP |
| 4 | -0.29 | -5.6420233463 | 5.14 | 5.35 | 4.64 | 1196305 | 4.99898218 | SP |
| 12 | 0.04 | 0.831600831601 | 4.81 | 5.35 | 4.64 | 983402 | 4.92206908 | SP |
| 26 | -0.31 | -6.00775193798 | 5.16 | 5.52 | 4.64 | 763662 | 4.99491908 | SP |
| 52 | -0.25 | -4.90196078431 | 5.1 | 6.48 | 4.64 | 758788 | 5.22628065 | SP |
| 156 | -5.03 | -50.9109311741 | 9.88 | 12.42 | 4.64 | 1346709 | 8.18564218 | SP |
| 260 | -0.51 | -9.51492537313 | 5.36 | 12.75 | 4.64 | 1024742 | 8.19967582 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 4.9 | 0.09 | 1.87 | 4.91 | 4.92 | 4.8667999 | 1591989 |
| 1741390200 | 4.8099999 | -0.02 | -0.41 | 4.7699999 | 4.8299 | 4.765 | 700799 |
| 1741303800 | 4.83 | 0.04 | 0.84 | 4.8 | 4.8801 | 4.75 | 1290229 |
| 1741217400 | 4.79 | 0.09 | 1.91 | 4.74 | 4.7989 | 4.7138 | 1527503 |
| 1741131000 | 4.7 | -0.06 | -1.26 | 4.7 | 4.72 | 4.64 | 2100196 |
| 1741044600 | 4.76 | -0.07 | -1.45 | 4.84 | 4.86 | 4.75 | 1443808 |
| 1740785400 | 4.83 | -0.07 | -1.43 | 4.93 | 4.95 | 4.82 | 947552 |
| 1740699000 | 4.9 | -0.13 | -2.58 | 4.98 | 4.98 | 4.875 | 1526637 |
| 1740612600 | 5.03 | -0.07 | -1.37 | 5.09 | 5.11 | 5.01 | 617070 |
| 1740526200 | 5.1 | -0.05 | -0.97 | 5.11 | 5.11 | 5.04 | 1543404 |
| 1740439800 | 5.15 | -0.08 | -1.53 | 5.16 | 5.17 | 5.1 | 1072772 |
| 1740180600 | 5.23 | 0.03 | 0.58 | 5.23 | 5.24 | 5.1933 | 465845 |
| 1740094200 | 5.2 | -0.04 | -0.76 | 5.26 | 5.2695 | 5.18 | 783405 |
| 1740007800 | 5.24 | -0.09 | -1.69 | 5.3099999 | 5.3099999 | 5.22 | 898130 |
| 1739921400 | 5.33 | 0.03 | 0.57 | 5.265 | 5.35 | 5.25 | 1295008 |
| 1739575800 | 5.3 | 0.2 | 3.92 | 5.18 | 5.3099999 | 5.18 | 1974133 |
| 1739489400 | 5.1 | 0.03 | 0.59 | 5.1 | 5.12 | 5.0599999 | 1033509 |
| 1739403000 | 5.07 | -0.02 | -0.39 | 5.05 | 5.135 | 5.05 | 915709 |
| 1739316600 | 5.09 | -0.01 | -0.20 | 5.14 | 5.1759 | 5.085 | 1032312 |
| 1739230200 | 5.1 | -0.02 | -0.39 | 5.15 | 5.1599 | 5.0801 | 736960 |
| 1738971000 | 5.12 | -0.05 | -0.97 | 5.11 | 5.1499 | 5.11 | 650049 |
| 1738884600 | 5.17 | 0.12 | 2.38 | 5.08 | 5.17 | 5.015 | 1275383 |
| 1738798200 | 5.05 | -0.04 | -0.79 | 5.1 | 5.13 | 5.03 | 760837 |
| 1738711800 | 5.09 | 0.09 | 1.80 | 4.93 | 5.09 | 4.93 | 1097034 |
| 1738625400 | 5 | 0.05 | 1.01 | 4.93 | 5.0452 | 4.9147 | 979214 |
| 1738366200 | 4.95 | -0.04 | -0.80 | 4.91 | 4.98 | 4.88 | 973442 |
| 1738279800 | 4.99 | 0.01 | 0.20 | 4.99 | 5.03 | 4.97 | 1363779 |
| 1738193400 | 4.98 | 0.14 | 2.89 | 4.88 | 4.99 | 4.87 | 1656486 |
| 1738107000 | 4.84 | 0.07 | 1.47 | 4.78 | 4.8551 | 4.7748 | 1479782 |
| 1738020600 | 4.7699999 | -0.07 | -1.45 | 4.8 | 4.82 | 4.7314999 | 819761 |
| 1737761400 | 4.84 | -0.06 | -1.22 | 4.89 | 4.89 | 4.8147 | 829677 |
| 1737675000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737588600 | 4.9 | -0.03 | -0.61 | 4.97 | 4.9898999 | 4.88 | 1167032 |
| 1737502200 | 4.93 | 0.17 | 3.57 | 4.82 | 4.95 | 4.82 | 1736493 |
| 1737156600 | 4.76 | 0.01 | 0.21 | 4.73 | 4.78 | 4.72 | 1069000 |
| 1737070200 | 4.75 | -0.07 | -1.45 | 4.78 | 4.8 | 4.74 | 750505 |
| 1736983800 | 4.82 | -0.01 | -0.21 | 4.84 | 4.8599 | 4.8 | 985034 |
| 1736897400 | 4.83 | 0.01 | 0.21 | 4.82 | 4.87 | 4.8 | 828168 |
| 1736811000 | 4.82 | 0.11 | 2.34 | 4.74 | 4.82 | 4.74 | 1070634 |
| 1736551800 | 4.71 | -0.01 | -0.21 | 4.7 | 4.765 | 4.64 | 2277166 |
| 1736379000 | 4.72 | -0.07 | -1.46 | 4.72 | 4.76 | 4.72 | 337394 |
| 1736292600 | 4.79 | 0.02 | 0.42 | 4.76 | 4.79 | 4.755 | 388957 |
| 1736206200 | 4.7699999 | 0.1 | 2.14 | 4.72 | 4.78 | 4.7 | 562781 |
| 1735947000 | 4.67 | -0.11 | -2.30 | 4.76 | 4.76 | 4.66 | 910942 |
| 1735860600 | 4.78 | -0.04 | -0.83 | 4.8099999 | 4.82 | 4.765 | 423917 |
| 1735687800 | 4.82 | 0.01 | 0.21 | 4.83 | 4.83 | 4.7939 | 557466 |
| 1735601400 | 4.8099999 | 0.02 | 0.42 | 4.82 | 4.85 | 4.7699999 | 546793 |
| 1735342200 | 4.79 | 0.05 | 1.05 | 4.74 | 4.79 | 4.72 | 524442 |
| 1735255800 | 4.74 | 0.04 | 0.85 | 4.7 | 4.765 | 4.69 | 563202 |
| 1735077840 | 4.7 | -0.03 | -0.63 | 4.73 | 4.73 | 4.6801 | 535504 |
| 1734996600 | 4.73 | 0.07 | 1.50 | 4.68 | 4.7582 | 4.68 | 464393 |
| 1734737400 | 4.66 | -0.01 | -0.21 | 4.67 | 4.6968 | 4.65 | 649549 |
| 1734651000 | 4.67 | -0.07 | -1.48 | 4.71 | 4.71 | 4.66 | 685644 |
| 1734564600 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.73 | 537094 |
| 1734478200 | 4.75 | -0.05 | -1.04 | 4.8099999 | 4.8099999 | 4.75 | 498298 |
| 1734391800 | 4.8 | -0.02 | -0.41 | 4.87 | 4.87 | 4.8 | 531764 |
| 1734132600 | 4.82 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 408338 |
| 1734046200 | 4.86 | -0.05 | -1.02 | 4.9 | 4.93 | 4.85 | 585289 |
| 1733959800 | 4.91 | 0.01 | 0.20 | 4.92 | 4.96 | 4.9 | 581574 |
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
