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 | 0.05 | 0.9765625 | 5.12 | 5.2 | 5.07 | 59127 | 5.12413575 | DE |
| 4 | -0.08 | -1.52380952381 | 5.25 | 5.3 | 4.85 | 43956 | 5.14249919 | DE |
| 12 | -0.13 | -2.45283018868 | 5.3 | 5.68 | 4.85 | 51452 | 5.29896313 | DE |
| 26 | -0.54 | -9.45709281961 | 5.71 | 6 | 4.85 | 52334 | 5.43362166 | DE |
| 52 | 0.69 | 15.4017857143 | 4.48 | 6 | 4.3 | 61334 | 5.21604705 | DE |
| 156 | 0.32 | 6.59793814433 | 4.85 | 6 | 3.43 | 63373 | 4.71415364 | DE |
| 260 | 1.12 | 27.6543209877 | 4.05 | 7.7 | 3.43 | 90647 | 5.22692419 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 5.17 | 0.06 | 1.17 | 5.1 | 5.19 | 5.1 | 13190 |
| 1745388900 | 5.11 | -0.02 | -0.39 | 5.15 | 5.18 | 5.08 | 27958 |
| 1745302500 | 5.13 | -0.01 | -0.19 | 5.07 | 5.2 | 5.07 | 40755 |
| 1744870500 | 5.14 | 0.05 | 0.98 | 5.1 | 5.16 | 5.08 | 88496 |
| 1744784100 | 5.09 | -0.02 | -0.39 | 5.12 | 5.15 | 5.08 | 48129 |
| 1744697700 | 5.11 | -0.02 | -0.39 | 5.11 | 5.21 | 5.11 | 21897 |
| 1744611300 | 5.13 | -0.09 | -1.72 | 5.15 | 5.22 | 5.1 | 31942 |
| 1744352100 | 5.22 | 0.02 | 0.38 | 5.13 | 5.22 | 5.12 | 20125 |
| 1744265700 | 5.2 | 0.09 | 1.76 | 5.18 | 5.2699999 | 5.12 | 42496 |
| 1744179300 | 5.11 | -0.02 | -0.39 | 5.1 | 5.12 | 5.03 | 49458 |
| 1744092900 | 5.13 | 0.15 | 3.01 | 5.05 | 5.19 | 5 | 35909 |
| 1744006500 | 4.98 | -0.21 | -4.05 | 5.1 | 5.1 | 4.85 | 78668 |
| 1743743700 | 5.19 | -0.03 | -0.57 | 5.04 | 5.21 | 5 | 88530 |
| 1743657300 | 5.22 | 0.14 | 2.76 | 5.1 | 5.22 | 5.0599999 | 33460 |
| 1743570900 | 5.08 | -0.11 | -2.12 | 5.1 | 5.14 | 5.05 | 46466 |
| 1743484500 | 5.19 | 0.01 | 0.19 | 5.14 | 5.19 | 5.05 | 24839 |
| 1743398100 | 5.18 | -0.1 | -1.80 | 5.17 | 5.19 | 5.14 | 16597 |
| 1743138900 | 5.275 | 0.1 | 1.83 | 5.19 | 5.3 | 5.18 | 41374 |
| 1743052500 | 5.18 | -0.03 | -0.58 | 5.16 | 5.22 | 5.16 | 50436 |
| 1742966100 | 5.21 | -0.02 | -0.38 | 5.25 | 5.25 | 5.16 | 31622 |
| 1742879700 | 5.23 | 0.06 | 1.16 | 5.19 | 5.25 | 5.13 | 35967 |
| 1742793300 | 5.17 | -0.15 | -2.82 | 5.23 | 5.29 | 5.15 | 131549 |
| 1742534100 | 5.32 | 0.04 | 0.76 | 5.26 | 5.34 | 5.22 | 45678 |
| 1742447700 | 5.28 | 0.03 | 0.57 | 5.23 | 5.28 | 5.2 | 25994 |
| 1742361300 | 5.25 | 0 | 0.00 | 5.28 | 5.28 | 5.2 | 27970 |
| 1742274900 | 5.25 | -0.03 | -0.57 | 5.3 | 5.3 | 5.2 | 38447 |
| 1742188500 | 5.28 | 0.04 | 0.76 | 5.21 | 5.28 | 5.21 | 34454 |
| 1741929300 | 5.24 | 0.04 | 0.77 | 5.29 | 5.3099999 | 5.2 | 27394 |
| 1741842900 | 5.2 | -0.03 | -0.48 | 5.29 | 5.3099999 | 5.18 | 68836 |
| 1741756500 | 5.225 | -0.04 | -0.67 | 5.28 | 5.29 | 5.21 | 43252 |
| 1741670100 | 5.26 | 0.02 | 0.38 | 5.29 | 5.29 | 5.22 | 39896 |
| 1741583700 | 5.24 | 0.04 | 0.77 | 5.2 | 5.34 | 5.09 | 104268 |
| 1741324500 | 5.2 | -0.04 | -0.76 | 5.21 | 5.37 | 5.17 | 68518 |
| 1741238100 | 5.24 | -0.19 | -3.50 | 5.3 | 5.365 | 5.21 | 27574 |
| 1741151700 | 5.43 | -0.01 | -0.18 | 5.41 | 5.46 | 5.35 | 20100 |
| 1741065300 | 5.44 | -0.02 | -0.37 | 5.5 | 5.5 | 5.41 | 50571 |
| 1740978900 | 5.46 | -0.1 | -1.80 | 5.6 | 5.6 | 5.45 | 48321 |
| 1740719700 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.5599999 | 5.51 | 7694 |
| 1740633300 | 5.51 | 0.02 | 0.36 | 5.5 | 5.53 | 5.47 | 23349 |
| 1740546900 | 5.49 | -0.01 | -0.18 | 5.54 | 5.54 | 5.42 | 44246 |
| 1740460500 | 5.5 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5 | 35956 |
| 1740374100 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.61 | 5.42 | 72789 |
| 1740114900 | 5.48 | -0.01 | -0.18 | 5.5 | 5.5 | 5.44 | 24938 |
| 1740028500 | 5.49 | -0.01 | -0.18 | 5.5599999 | 5.62 | 5.39 | 109556 |
| 1739942100 | 5.5 | 0.07 | 1.29 | 5.5599999 | 5.68 | 5.5 | 356056 |
| 1739855700 | 5.43 | 0.07 | 1.31 | 5.39 | 5.46 | 5.39 | 17451 |
| 1739769300 | 5.36 | 0 | 0.00 | 5.34 | 5.39 | 5.33 | 25869 |
| 1739510100 | 5.36 | 0.05 | 0.94 | 5.33 | 5.39 | 5.3 | 46956 |
| 1739423700 | 5.3099999 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3099999 | 18250 |
| 1739337300 | 5.29 | -0.15 | -2.76 | 5.35 | 5.47 | 5.26 | 65371 |
| 1739250900 | 5.44 | 0.16 | 3.03 | 5.33 | 5.44 | 5.3 | 34425 |
| 1739164500 | 5.28 | -0.03 | -0.56 | 5.275 | 5.35 | 5.24 | 62978 |
| 1738905300 | 5.3099999 | -0.03 | -0.56 | 5.33 | 5.39 | 5.26 | 33966 |
| 1738818900 | 5.34 | 0.01 | 0.19 | 5.3099999 | 5.42 | 5.3099999 | 36410 |
| 1738732500 | 5.33 | -0.01 | -0.19 | 5.28 | 5.4349999 | 5.28 | 40158 |
| 1738646100 | 5.34 | 0.05 | 1.04 | 5.325 | 5.35 | 5.29 | 26780 |
| 1738559700 | 5.285 | -0.11 | -2.04 | 5.39 | 5.43 | 5.285 | 86739 |
| 1738300500 | 5.3949999 | 0.12 | 2.27 | 5.36 | 5.47 | 5.36 | 73223 |
| 1738214100 | 5.275 | -0.06 | -1.03 | 5.3099999 | 5.33 | 5.25 | 42835 |
| 1738127700 | 5.33 | 0.03 | 0.57 | 5.3 | 5.35 | 5.25 | 68218 |
| 1738041300 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.26 | 15907 |
| 1737695700 | 5.29 | 0.04 | 0.67 | 5.29 | 5.3 | 5.2 | 24058 |
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
