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 | -1.02 | -18.0530973451 | 5.65 | 5.8 | 4.3 | 122115 | 4.73715098 | CS |
| 4 | -0.47 | -9.21568627451 | 5.1 | 6.25 | 4.3 | 124949 | 5.26205749 | CS |
| 12 | 1.3 | 39.039039039 | 3.33 | 6.25 | 3.33 | 108623 | 4.46731661 | CS |
| 26 | 1.61 | 53.3112582781 | 3.02 | 6.25 | 2.753 | 98610 | 4.14487913 | CS |
| 52 | 2.59 | 126.960784314 | 2.04 | 6.25 | 1.83 | 78571 | 3.55820103 | CS |
| 156 | 0.76 | 19.6382428941 | 3.87 | 6.25 | 1.6 | 50511 | 3.1251068 | CS |
| 260 | 4.22 | 1029.26829268 | 0.41 | 15.885 | 0.3 | 197419 | 2.76819496 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 4.63 | 0.22 | 4.99 | 4.3 | 4.968 | 4.3 | 153706 |
| 1734651000 | 4.41 | -0.18 | -3.92 | 4.64 | 4.8201 | 4.41 | 128577 |
| 1734564600 | 4.59 | -0.26 | -5.36 | 4.87 | 5.0207 | 4.5599999 | 75194 |
| 1734478200 | 4.85 | -0.38 | -7.27 | 4.96 | 5.3138 | 4.7 | 145105 |
| 1734391800 | 5.23 | -0.34 | -6.10 | 5.65 | 5.8 | 5.11 | 107992 |
| 1734132600 | 5.57 | -0.03 | -0.54 | 5.53 | 5.68 | 5.2989 | 57340 |
| 1734046200 | 5.6 | 0.02 | 0.36 | 5.6 | 5.605 | 5.1803 | 83194 |
| 1733959800 | 5.58 | 0.05 | 0.90 | 5.62 | 5.7424 | 5.32 | 61497 |
| 1733873400 | 5.53 | -0.59 | -9.64 | 6.03 | 6.1378 | 5.53 | 94663 |
| 1733787000 | 6.12 | 0.18 | 3.03 | 6.14 | 6.25 | 5.8 | 192064 |
| 1733527800 | 5.94 | 0.44 | 8.00 | 5.48 | 6.12 | 5.43 | 212463 |
| 1733441400 | 5.5 | 0.08 | 1.48 | 5.36 | 5.6 | 5.3 | 121120 |
| 1733355000 | 5.42 | 0.46 | 9.27 | 5.01 | 5.51 | 4.98 | 138791 |
| 1733268600 | 4.96 | 0.11 | 2.27 | 4.67 | 5.2699999 | 4.5900999 | 86195 |
| 1733182200 | 4.85 | -0.23 | -4.53 | 5.08 | 5.3 | 4.85 | 196902 |
| 1732917840 | 5.08 | 0.12 | 2.42 | 5.0199999 | 5.2 | 4.88 | 46261 |
| 1732750200 | 4.96 | -0.43 | -7.98 | 5.47 | 5.47 | 4.8219 | 112449 |
| 1732663800 | 5.39 | 0.13 | 2.47 | 5.47 | 5.6 | 5.04 | 158061 |
| 1732577400 | 5.26 | 0.31 | 6.26 | 5.1 | 5.5 | 5.04 | 202464 |
| 1732318200 | 4.95 | 0.17 | 3.56 | 4.94 | 5.1 | 4.885 | 73700 |
| 1732231800 | 4.78 | 0.05 | 1.06 | 4.79 | 5.2 | 4.63 | 162856 |
| 1732145400 | 4.73 | -0.32 | -6.34 | 5.05 | 5.05 | 4.25 | 186421 |
| 1732059000 | 5.05 | 0.82 | 19.39 | 4.34 | 5.3097 | 4.34 | 525206 |
| 1731972600 | 4.23 | 0.52 | 14.02 | 3.71 | 4.37 | 3.7 | 186153 |
| 1731713400 | 3.71 | -0.04 | -1.07 | 3.68 | 3.8016 | 3.68 | 14555 |
| 1731627000 | 3.75 | -0.28 | -6.95 | 3.97 | 3.97 | 3.65 | 34426 |
| 1731540600 | 4.03 | -0.05 | -1.23 | 4.19 | 4.19 | 3.98 | 194859 |
| 1731454200 | 4.08 | -0.02 | -0.49 | 4.1 | 4.165 | 4.0218 | 21674 |
| 1731367800 | 4.1 | 0.1 | 2.50 | 4 | 4.12 | 3.95 | 37947 |
| 1731108600 | 4 | 0.09 | 2.30 | 3.87 | 4.0599999 | 3.81 | 42245 |
| 1731022200 | 3.91 | 0.2 | 5.37 | 3.81 | 3.9407 | 3.73 | 30248 |
| 1730935800 | 3.7109 | 0.08 | 2.23 | 3.68 | 3.85 | 3.68 | 27405 |
| 1730849400 | 3.63 | 0.05 | 1.40 | 3.59 | 3.68 | 3.59 | 5311 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.63 | 3.63 | 3.5656 | 9586 |
| 1730500200 | 3.62 | -0.04 | -1.09 | 3.63 | 3.73 | 3.6121 | 13218 |
| 1730413800 | 3.66 | 0.01 | 0.27 | 3.63 | 3.74 | 3.4732 | 22090 |
| 1730327400 | 3.65 | 0.05 | 1.39 | 3.62 | 3.8 | 3.53 | 58389 |
| 1730241000 | 3.6 | -0.08 | -2.17 | 3.65 | 3.72 | 3.5816 | 10316 |
| 1730154600 | 3.68 | 0.13 | 3.66 | 3.55 | 3.72 | 3.47 | 28104 |
| 1729895400 | 3.55 | -0.03 | -0.84 | 3.67 | 3.7 | 3.47 | 75374 |
| 1729809000 | 3.58 | -0.1 | -2.72 | 3.75 | 3.79 | 3.35 | 364990 |
| 1729722600 | 3.68 | -0.04 | -1.08 | 3.67 | 3.77 | 3.55 | 275148 |
| 1729636200 | 3.72 | 0.13 | 3.62 | 3.6 | 3.75 | 3.455 | 553250 |
| 1729549800 | 3.59 | -0.11 | -2.97 | 3.6 | 3.74 | 3.54 | 26584 |
| 1729290600 | 3.7 | 0.15 | 4.23 | 3.6 | 3.72 | 3.6 | 36731 |
| 1729204200 | 3.55 | -0.1 | -2.74 | 3.67 | 3.739 | 3.55 | 17685 |
| 1729117800 | 3.65 | 0.04 | 1.11 | 3.56 | 3.67 | 3.52 | 23574 |
| 1729031400 | 3.61 | -0.18 | -4.75 | 3.78 | 3.96 | 3.4427 | 38637 |
| 1728945000 | 3.79 | -0.11 | -2.82 | 3.95 | 3.9871 | 3.57 | 73483 |
| 1728685800 | 3.9 | 0.51 | 15.18 | 3.71 | 4.35 | 3.43 | 227282 |
| 1728599400 | 3.386 | -0.1 | -2.98 | 3.42 | 3.47 | 3.35 | 17290 |
| 1728513000 | 3.49 | -0.01 | -0.29 | 3.48 | 3.54 | 3.3964 | 4738 |
| 1728426600 | 3.5 | 0.11 | 3.24 | 3.47 | 3.75 | 3.35 | 315436 |
| 1728340200 | 3.39 | -0.12 | -3.42 | 3.42 | 3.5925 | 3.3301 | 205261 |
| 1728081000 | 3.51 | 0.1 | 2.93 | 3.44 | 3.51 | 3.365 | 6597 |
| 1727994600 | 3.41 | 0.02 | 0.59 | 3.4 | 3.5 | 3.4 | 6584 |
| 1727908200 | 3.39 | -0.14 | -3.97 | 3.51 | 3.5101 | 3.39 | 12810 |
| 1727821800 | 3.53 | -0.01 | -0.28 | 3.5 | 3.65 | 3.4 | 55314 |
| 1727735400 | 3.54 | 0.21 | 6.31 | 3.33 | 3.55 | 3.33 | 13220 |
| 1727476200 | 3.33 | 0.05 | 1.52 | 3.2799999 | 3.4475 | 3.2799999 | 14289 |
| 1727389800 | 3.2799999 | -0.07 | -2.09 | 3.4 | 3.4 | 3.23 | 26808 |
| 1727303400 | 3.35 | 0.04 | 1.21 | 3.33 | 3.41 | 3.3 | 9068 |
| 1727217000 | 3.31 | 0.1 | 3.12 | 3.24 | 3.35 | 3.22 | 13242 |
| 1727130600 | 3.21 | -0.33 | -9.32 | 3.32 | 3.4299 | 3.1401 | 85821 |
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
