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 | -1.19 | -17.5516224189 | 6.78 | 6.78 | 5.56 | 215333 | 6.44603305 | DE |
| 4 | -0.36 | -6.05042016807 | 5.95 | 6.86 | 5.52 | 178376 | 6.41585998 | DE |
| 12 | 0.38 | 7.29366602687 | 5.21 | 6.86 | 4.66 | 167389 | 5.69420894 | DE |
| 26 | -1.47 | -20.821529745 | 7.06 | 7.18 | 4.66 | 162629 | 5.86535876 | DE |
| 52 | -0.78 | -12.2448979592 | 6.37 | 7.33 | 4.66 | 152940 | 6.16145228 | DE |
| 156 | 3.28 | 141.991341991 | 2.31 | 7.98 | 1.71 | 118805 | 5.31998306 | DE |
| 260 | 4.51 | 417.592592593 | 1.08 | 7.98 | 0.62 | 119197 | 3.68313081 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 5.53 | -0.34 | -5.79 | 5.98 | 6.0199999 | 5.53 | 274638 |
| 1732079700 | 5.87 | -0.61 | -9.41 | 6.4 | 6.43 | 5.745 | 267363 |
| 1731993300 | 6.48 | -0.21 | -3.14 | 6.62 | 6.65 | 6.41 | 76433 |
| 1731906900 | 6.69 | -0.06 | -0.89 | 6.7 | 6.72 | 6.48 | 304467 |
| 1731647700 | 6.75 | 0.17 | 2.58 | 6.55 | 6.75 | 6.55 | 116131 |
| 1731561300 | 6.58 | -0.2 | -2.95 | 6.78 | 6.78 | 6.44 | 312270 |
| 1731474900 | 6.78 | -0.02 | -0.29 | 6.75 | 6.78 | 6.68 | 178896 |
| 1731388500 | 6.8 | 0.05 | 0.74 | 6.75 | 6.86 | 6.75 | 522696 |
| 1731302100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.77 | 6.65 | 165319 |
| 1731042900 | 6.62 | 0.19 | 2.95 | 6.42 | 6.67 | 6.42 | 199513 |
| 1730956500 | 6.43 | -0.01 | -0.16 | 6.35 | 6.5199999 | 6.34 | 338867 |
| 1730870100 | 6.44 | 0.12 | 1.90 | 6.34 | 6.53 | 6.33 | 74102 |
| 1730783700 | 6.32 | 0.03 | 0.48 | 6.29 | 6.39 | 6.2699999 | 85160 |
| 1730697300 | 6.29 | 0.07 | 1.13 | 6.21 | 6.34 | 6.14 | 210383 |
| 1730438100 | 6.22 | 0.2 | 3.32 | 6.1 | 6.22 | 5.98 | 86110 |
| 1730351700 | 6.0199999 | 0.03 | 0.50 | 6.29 | 6.29 | 5.93 | 114736 |
| 1730265300 | 5.99 | 0.26 | 4.54 | 5.85 | 6.0599999 | 5.72 | 204722 |
| 1730178900 | 5.73 | 0.07 | 1.24 | 5.71 | 5.85 | 5.67 | 54489 |
| 1730092500 | 5.66 | 0.01 | 0.18 | 5.65 | 5.76 | 5.5199999 | 63008 |
| 1729833300 | 5.65 | -0.15 | -2.59 | 5.7699999 | 5.7699999 | 5.6 | 87240 |
| 1729746900 | 5.8 | -0.14 | -2.36 | 5.95 | 5.95 | 5.69 | 105618 |
| 1729660500 | 5.94 | -0.06 | -1.00 | 5.93 | 6.0199999 | 5.86 | 236650 |
| 1729574100 | 6 | 0.11 | 1.87 | 5.88 | 6.09 | 5.85 | 248345 |
| 1729487700 | 5.89 | 0.15 | 2.61 | 5.82 | 5.93 | 5.75 | 599212 |
| 1729228500 | 5.74 | 0.19 | 3.42 | 5.63 | 5.79 | 5.5599999 | 87558 |
| 1729142100 | 5.55 | -0.01 | -0.18 | 5.57 | 5.67 | 5.5 | 158757 |
| 1729055700 | 5.5599999 | -0.13 | -2.28 | 5.82 | 5.82 | 5.53 | 66861 |
| 1728969300 | 5.69 | 0.09 | 1.61 | 5.8 | 5.85 | 5.59 | 104444 |
| 1728882900 | 5.6 | 0.05 | 0.90 | 5.6 | 5.68 | 5.5 | 118533 |
| 1728623700 | 5.55 | 0.2 | 3.74 | 5.44 | 5.6 | 5.38 | 135045 |
| 1728537300 | 5.35 | -0.01 | -0.19 | 5.36 | 5.41 | 5.32 | 31902 |
| 1728450900 | 5.36 | 0.13 | 2.49 | 5.44 | 5.44 | 5.25 | 42629 |
| 1728364500 | 5.23 | -0.1 | -1.88 | 5.42 | 5.45 | 5.18 | 69200 |
| 1728278100 | 5.33 | 0.15 | 2.90 | 5.23 | 5.4 | 5.19 | 45779 |
| 1728022500 | 5.18 | 0.06 | 1.17 | 5.12 | 5.2699999 | 5.07 | 37489 |
| 1727936100 | 5.12 | 0.09 | 1.79 | 5.09 | 5.24 | 5.08 | 87354 |
| 1727849700 | 5.03 | -0.15 | -2.90 | 5.25 | 5.25 | 4.98 | 143318 |
| 1727763300 | 5.18 | 0.25 | 5.07 | 4.99 | 5.23 | 4.96 | 121585 |
| 1727676900 | 4.93 | -0.03 | -0.60 | 4.95 | 4.99 | 4.86 | 132345 |
| 1727417700 | 4.96 | 0.04 | 0.81 | 4.95 | 4.99 | 4.87 | 161315 |
| 1727331300 | 4.92 | 0.04 | 0.82 | 4.87 | 4.92 | 4.8099999 | 184496 |
| 1727244900 | 4.88 | -0.08 | -1.61 | 5.03 | 5.04 | 4.86 | 82415 |
| 1727158500 | 4.96 | -0.03 | -0.60 | 5.1 | 5.11 | 4.92 | 135020 |
| 1727072100 | 4.99 | 0 | 0.00 | 5 | 5.11 | 4.91 | 87005 |
| 1726812900 | 4.99 | 0.14 | 2.89 | 4.9 | 5.09 | 4.9 | 257033 |
| 1726726500 | 4.85 | 0 | 0.00 | 4.9 | 4.93 | 4.66 | 274516 |
| 1726640100 | 4.85 | -0.14 | -2.81 | 5.04 | 5.04 | 4.83 | 161253 |
| 1726553700 | 4.99 | -0.23 | -4.41 | 5.25 | 5.3 | 4.99 | 91634 |
| 1726467300 | 5.22 | 0.04 | 0.77 | 5.2 | 5.2699999 | 5.2 | 119306 |
| 1726208100 | 5.18 | 0.03 | 0.58 | 5.2 | 5.21 | 5.12 | 63499 |
| 1726121700 | 5.15 | 0.12 | 2.28 | 5.04 | 5.15 | 5.03 | 128757 |
| 1726035300 | 5.035 | 0.07 | 1.31 | 5 | 5.09 | 4.995 | 96923 |
| 1725948900 | 4.97 | -0.05 | -1.00 | 5.19 | 5.19 | 4.82 | 239384 |
| 1725862500 | 5.0199999 | -0.24 | -4.56 | 5.25 | 5.25 | 5 | 218865 |
| 1725603300 | 5.26 | 0.11 | 2.14 | 5.25 | 5.32 | 5.23 | 139444 |
| 1725516900 | 5.15 | -0.06 | -1.15 | 5.25 | 5.34 | 5.15 | 82382 |
| 1725430500 | 5.21 | -0.28 | -5.10 | 5.5199999 | 5.55 | 5.18 | 107133 |
| 1725344100 | 5.49 | 0.23 | 4.37 | 5.48 | 5.55 | 5.455 | 250926 |
| 1725257700 | 5.26 | 0.12 | 2.33 | 5.17 | 5.32 | 5.1 | 296228 |
| 1724998500 | 5.14 | 0.1 | 1.98 | 5.09 | 5.23 | 5.07 | 525809 |
| 1724912100 | 5.04 | -0.19 | -3.63 | 5.21 | 5.25 | 5.03 | 234989 |
| 1724825700 | 5.23 | -0.11 | -2.06 | 5.3 | 5.33 | 5.22 | 168946 |
| 1724739300 | 5.34 | 0.03 | 0.56 | 5.35 | 5.39 | 5.26 | 136240 |
| 1724652900 | 5.3099999 | 0.05 | 0.95 | 5.4 | 5.4 | 5.26 | 226526 |
| 1724393700 | 5.26 | -0.02 | -0.38 | 5.3099999 | 5.36 | 5.21 | 304697 |
| 1724307300 | 5.28 | -0.09 | -1.68 | 5.38 | 5.42 | 5.25 | 331134 |
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
